Luxshare Precision Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	30.480	31.100	30.200	30.500	29.807	103,697,227
2022-11-01	28.550	29.560	28.090	29.480	28.810	96,311,830
2022-10-31	28.160	29.280	27.750	28.500	27.852	129,880,394
2022-10-28	27.410	27.790	26.490	26.630	26.025	63,754,276
2022-10-27	28.020	28.500	27.750	27.910	27.276	44,697,443
2022-10-26	27.700	28.450	27.320	28.000	27.364	48,911,708
2022-10-25	28.000	28.150	27.410	27.580	26.953	48,842,707
2022-10-24	28.390	28.950	27.210	27.600	26.973	67,021,419
2022-10-21	29.100	29.170	28.250	28.390	27.745	50,161,434
2022-10-20	29.160	29.670	28.480	29.100	28.439	52,601,289
2022-10-19	29.470	29.810	29.000	29.190	28.527	42,417,517
2022-10-18	30.800	31.130	29.730	29.770	29.094	47,714,893
2022-10-17	29.120	30.620	29.060	30.500	29.807	50,453,255
2022-10-14	28.900	29.840	28.630	29.590	28.918	68,446,783
2022-10-13	28.370	29.080	28.240	28.530	27.882	61,441,562
2022-10-12	27.800	28.640	27.500	28.620	27.970	57,522,675
2022-10-11	28.000	28.200	27.400	27.750	27.119	49,226,740
2022-10-10	29.400	29.500	27.950	28.000	27.364	61,602,451
2022-09-30	29.900	30.220	29.120	29.400	28.732	65,709,531
2022-09-29	31.100	31.130	30.050	30.310	29.621	49,153,096
2022-09-28	31.500	31.640	30.520	30.560	29.866	58,867,709
2022-09-27	31.680	31.920	31.090	31.900	31.175	50,085,008
2022-09-26	31.550	32.380	31.500	31.680	30.960	39,616,975
2022-09-23	32.240	32.660	31.530	31.890	31.165	45,858,593
2022-09-22	32.430	32.790	32.030	32.170	31.439	53,083,132
2022-09-21	33.170	33.620	32.500	32.800	32.055	60,170,926
2022-09-20	34.200	34.420	32.500	33.500	32.739	55,169,703
2022-09-19	33.800	33.990	32.680	33.820	33.051	69,658,082
2022-09-16	34.500	35.120	34.010	34.180	33.403	43,067,331
2022-09-15	35.500	35.650	34.280	34.910	34.117	45,801,468
2022-09-14	35.950	36.180	35.400	35.460	34.654	52,227,633
2022-09-13	37.100	38.200	36.710	36.770	35.934	75,475,252
2022-09-09	36.180	36.500	35.290	36.240	35.416	44,446,820
2022-09-08	36.600	37.090	35.760	36.280	35.456	55,071,976
2022-09-07	36.760	36.970	36.100	36.330	35.504	75,199,565
2022-09-06	37.830	37.990	36.510	36.840	36.003	66,566,741
2022-09-05	37.780	38.280	36.770	37.950	37.088	42,898,755
2022-09-02	36.190	38.550	35.940	37.900	37.039	65,944,856
2022-09-01	37.400	37.860	35.900	35.900	35.084	57,200,523
2022-08-31	37.500	38.080	36.900	37.520	36.667	53,105,207
2022-08-30	38.650	38.660	37.000	37.830	36.970	54,698,813
2022-08-29	38.050	39.610	37.820	38.630	37.752	64,145,277
2022-08-26	39.880	40.200	38.480	38.700	37.821	147,325,632
2022-08-25	37.060	38.000	36.590	37.700	36.843	61,512,423
2022-08-24	38.090	38.290	36.490	36.650	35.817	65,139,344
2022-08-23	38.380	38.870	37.800	38.370	37.498	58,353,611
2022-08-22	37.200	39.950	36.950	38.380	37.508	94,584,029
2022-08-19	38.220	38.800	37.330	37.400	36.550	48,664,462
2022-08-18	38.100	38.900	37.740	38.230	37.361	63,225,938
2022-08-17	36.860	39.100	36.040	38.420	37.547	103,890,793
2022-08-16	36.920	37.710	36.250	36.630	35.798	79,539,759
2022-08-15	37.160	38.520	36.800	37.290	36.443	90,229,084
2022-08-12	37.700	38.280	36.900	36.960	36.120	90,115,535
2022-08-11	35.480	38.160	35.220	38.160	37.293	148,539,249
2022-08-10	35.050	35.650	34.480	34.690	33.902	40,757,692
2022-08-09	35.000	35.670	34.830	35.380	34.576	48,489,372
2022-08-08	34.540	36.300	34.540	35.510	34.703	76,523,411
2022-08-05	34.560	35.150	33.960	34.720	33.931	61,701,916
2022-08-04	34.040	35.010	33.820	34.580	33.794	56,950,316
2022-08-03	34.690	35.380	33.400	33.670	32.905	70,427,436

← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.1391 CNY
2026-02-12	0.1599 CNY
2025-07-14	0.1999 CNY
2024-07-11	0.2990 CNY
2023-06-15	0.1300 CNY
2022-07-13	0.1100 CNY
2021-07-08	0.1100 CNY
2020-06-17	0.1560 CNY
2019-07-05	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.