Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	28.920	29.090	28.050	28.290	27.556	48,790,499
2022-05-06	29.050	29.620	28.700	29.180	28.423	36,287,110
2022-05-05	31.500	31.500	29.780	29.850	29.076	64,734,656
2022-04-29	29.420	31.190	28.920	30.880	30.079	95,745,143
2022-04-28	28.880	29.700	27.930	29.390	28.628	93,765,923
2022-04-27	25.820	27.800	25.610	27.740	27.020	74,237,171
2022-04-26	26.850	27.470	25.880	26.050	25.374	65,118,674
2022-04-25	28.470	28.500	26.580	26.830	26.134	70,137,849
2022-04-22	29.210	29.420	28.330	29.000	28.248	58,597,064
2022-04-21	28.630	29.990	28.480	29.190	28.433	79,413,438
2022-04-20	29.100	29.330	28.610	28.700	27.955	37,559,514
2022-04-19	29.900	29.900	28.820	29.050	28.296	57,844,237
2022-04-18	29.120	30.250	28.800	30.060	29.280	51,102,670
2022-04-15	28.300	29.480	28.180	29.220	28.462	51,660,581
2022-04-14	28.640	28.990	28.170	28.700	27.955	48,046,839
2022-04-13	28.670	28.760	28.020	28.230	27.498	38,658,384
2022-04-12	28.410	28.930	27.850	28.880	28.131	68,562,843
2022-04-11	29.280	29.420	27.800	27.850	27.128	73,595,734
2022-04-08	30.330	30.380	29.100	29.340	28.579	61,176,166
2022-04-07	30.100	30.620	29.920	30.080	29.300	47,429,327
2022-04-06	31.340	31.380	29.920	30.220	29.436	75,353,395
2022-04-01	31.690	31.780	31.110	31.300	30.488	49,113,606
2022-03-31	32.450	32.520	31.530	31.700	30.878	48,420,677
2022-03-30	31.060	32.500	31.060	32.420	31.579	82,859,610
2022-03-29	33.150	33.190	30.450	30.750	29.952	122,681,267
2022-03-28	33.050	33.660	32.610	32.750	31.900	45,514,581
2022-03-25	34.700	34.800	33.520	33.590	32.719	42,832,443
2022-03-24	34.810	34.950	34.300	34.390	33.498	37,944,335
2022-03-23	35.090	35.370	34.430	35.190	34.277	39,265,144
2022-03-22	35.090	35.500	34.720	34.920	34.014	37,436,764
2022-03-21	36.210	36.280	34.810	35.090	34.180	59,739,714
2022-03-18	34.470	35.690	34.210	34.900	33.995	56,519,780
2022-03-17	35.000	35.500	34.150	34.700	33.800	94,583,223
2022-03-16	34.460	34.600	31.780	34.120	33.235	131,899,185
2022-03-15	34.310	35.100	33.100	33.700	32.826	85,118,500
2022-03-14	35.610	35.700	34.280	34.300	33.410	59,446,204
2022-03-11	36.170	36.350	34.500	35.800	34.871	108,974,158
2022-03-10	38.480	38.900	37.120	37.160	36.196	76,795,479
2022-03-09	36.960	37.730	35.410	37.450	36.478	72,920,651
2022-03-08	36.350	37.800	35.530	36.920	35.962	88,541,432
2022-03-07	37.300	37.460	35.880	36.160	35.222	78,286,718
2022-03-04	38.500	39.360	37.770	38.270	37.277	66,822,429
2022-03-03	41.050	41.150	38.520	39.030	38.017	85,364,301
2022-03-02	42.780	42.860	40.500	40.890	39.829	68,014,090
2022-03-01	42.930	43.450	42.130	43.000	41.884	33,649,679
2022-02-28	42.940	43.920	42.720	43.430	42.303	30,323,756
2022-02-25	43.000	44.300	43.000	43.270	42.147	42,993,502
2022-02-24	43.120	43.590	41.900	42.610	41.505	43,080,191
2022-02-23	41.780	43.330	41.780	43.000	41.884	48,217,961
2022-02-22	41.200	41.740	39.520	41.610	40.531	90,350,265
2022-02-21	43.160	43.450	42.500	42.910	41.797	34,781,997
2022-02-18	43.880	44.080	43.100	43.550	42.420	28,820,721
2022-02-17	43.950	44.650	43.210	44.290	43.141	42,253,374
2022-02-16	45.600	45.800	43.900	44.060	42.917	57,223,952
2022-02-15	41.920	45.390	41.880	45.370	44.193	86,057,292
2022-02-14	41.820	43.700	41.400	41.900	40.813	87,745,290
2022-02-11	43.370	43.370	40.910	41.050	39.985	82,735,383
2022-02-10	43.800	45.200	43.440	43.710	42.576	42,486,103
2022-02-09	43.200	44.240	42.560	43.830	42.693	57,974,930
2022-02-08	46.190	46.400	41.850	43.250	42.128	114,974,276

← NewerPage 19 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.