Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	35.230	35.600	34.500	34.680	33.892	88,481,363
2022-08-01	33.960	36.430	33.200	35.950	35.133	136,913,820
2022-07-29	33.410	34.570	33.080	33.950	33.179	114,451,438
2022-07-28	30.950	33.940	30.950	33.530	32.768	177,689,231
2022-07-27	30.900	31.360	30.790	30.860	30.159	30,749,431
2022-07-26	31.010	31.130	30.420	31.060	30.354	36,664,504
2022-07-25	31.170	31.300	30.700	30.800	30.100	30,377,596
2022-07-22	31.980	32.000	30.770	31.170	30.462	63,174,794
2022-07-21	31.760	32.570	31.500	31.910	31.185	50,939,959
2022-07-20	32.630	33.120	31.810	31.960	31.234	58,487,142
2022-07-19	31.890	32.600	31.700	32.420	31.683	62,051,183
2022-07-18	33.020	33.350	31.500	32.500	31.761	74,720,045
2022-07-15	32.660	34.050	32.060	33.000	32.250	66,692,537
2022-07-14	32.470	33.110	31.850	32.650	31.908	44,688,059
2022-07-13	33.180	33.680	32.290	32.570	31.830	59,188,923
2022-07-12	33.620	33.840	33.100	33.400	32.534	57,696,898
2022-07-11	34.470	34.580	33.300	33.610	32.738	78,984,766
2022-07-08	32.500	35.080	32.500	34.640	33.741	188,385,268
2022-07-07	30.800	32.730	29.900	32.360	31.521	135,498,586
2022-07-06	31.110	31.400	30.680	30.860	30.059	76,728,745
2022-07-05	32.490	32.490	30.800	31.110	30.303	157,946,233
2022-07-04	33.500	33.530	32.410	32.600	31.754	104,700,242
2022-07-01	33.910	34.970	33.710	34.110	33.225	77,827,149
2022-06-30	32.600	34.090	32.590	33.790	32.913	70,764,791
2022-06-29	34.080	34.260	32.680	32.720	31.871	77,786,074
2022-06-28	32.810	34.150	32.520	34.100	33.215	95,919,817
2022-06-27	32.400	33.160	31.980	32.930	32.076	91,985,003
2022-06-24	32.330	33.000	32.160	32.410	31.569	79,755,357
2022-06-23	32.000	32.220	31.350	32.150	31.316	93,692,472
2022-06-22	33.890	34.040	31.210	32.130	31.296	142,087,226
2022-06-21	33.310	34.480	33.160	33.880	33.001	80,540,653
2022-06-20	33.400	33.720	32.520	33.190	32.329	72,604,985
2022-06-17	32.860	33.780	32.710	33.270	32.407	70,259,023
2022-06-16	33.330	33.880	33.090	33.280	32.417	50,361,030
2022-06-15	33.100	34.120	32.620	33.080	32.222	71,598,325
2022-06-14	33.200	33.200	31.890	33.050	32.193	67,797,378
2022-06-13	33.610	34.100	33.050	33.350	32.485	55,100,679
2022-06-10	33.500	34.310	32.830	34.180	33.293	55,468,967
2022-06-09	35.200	35.200	33.500	33.620	32.748	81,704,054
2022-06-08	34.770	35.770	34.550	35.240	34.326	62,229,848
2022-06-07	35.160	36.000	34.610	34.940	34.034	73,145,832
2022-06-06	35.010	36.560	34.820	35.800	34.871	127,915,918
2022-06-02	32.580	33.680	32.440	33.500	32.631	65,121,764
2022-06-01	33.500	33.800	32.600	32.790	31.939	74,697,424
2022-05-31	31.290	34.000	30.710	33.810	32.933	124,083,746
2022-05-30	31.140	31.390	30.500	31.000	30.196	37,937,063
2022-05-27	31.370	31.650	30.770	31.060	30.254	70,110,014
2022-05-26	29.270	31.550	28.530	30.600	29.806	100,780,817
2022-05-25	29.060	29.490	28.740	29.270	28.511	39,672,102
2022-05-24	30.320	30.980	29.000	29.060	28.306	64,974,559
2022-05-23	30.850	31.130	29.970	30.350	29.563	51,969,850
2022-05-20	30.980	31.300	30.180	30.990	30.186	63,346,122
2022-05-19	29.710	30.420	29.660	30.380	29.592	35,394,501
2022-05-18	30.500	30.760	29.900	30.330	29.543	41,063,693
2022-05-17	29.800	30.560	29.600	30.480	29.689	48,541,331
2022-05-16	30.610	31.250	29.500	29.750	28.978	50,491,145
2022-05-13	30.500	30.660	29.750	30.230	29.446	38,044,089
2022-05-12	30.300	30.790	29.900	30.340	29.553	53,164,142
2022-05-11	29.360	31.900	29.360	30.610	29.816	112,987,548
2022-05-10	27.760	29.190	27.200	29.000	28.248	60,390,332

← NewerPage 18 of 21 · 1,212 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.