Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	61.000	61.500	57.090	58.050	57.911	143,301,667
2026-07-16	60.860	64.340	60.000	61.580	61.433	132,591,776
2026-07-15	62.250	62.250	59.850	60.470	60.325	93,265,788
2026-07-14	58.500	61.900	57.410	61.670	61.522	139,252,454
2026-07-13	61.880	61.900	58.240	58.980	58.839	132,193,670
2026-07-10	64.380	65.660	62.060	62.140	61.991	142,232,648
2026-07-09	62.800	64.660	59.700	64.460	64.306	190,354,127
2026-07-08	63.000	64.280	60.600	62.470	62.320	128,144,800
2026-07-07	62.540	64.900	62.000	63.280	63.128	137,058,392
2026-07-06	64.790	65.220	61.260	62.880	62.729	130,177,779
2026-07-03	62.490	65.970	62.350	64.440	64.286	205,775,393
2026-07-02	64.550	64.900	60.660	60.900	60.754	211,597,717
2026-07-01	70.400	70.770	65.500	66.240	66.081	208,917,983
2026-06-30	65.240	70.880	64.600	70.400	70.231	245,170,389
2026-06-29	66.980	67.520	62.480	65.300	65.144	227,235,979
2026-06-26	71.000	71.500	67.050	68.000	67.837	340,361,721
2026-06-25	75.100	75.800	73.180	74.420	74.242	252,368,956
2026-06-24	68.460	76.300	66.460	75.050	74.870	406,475,770
2026-06-23	68.390	71.990	67.780	69.360	69.194	258,144,995
2026-06-22	70.700	71.010	66.380	68.400	68.236	208,719,620
2026-06-18	67.000	70.770	66.410	69.930	69.763	228,771,532
2026-06-17	66.450	67.660	65.600	67.320	67.159	151,118,249
2026-06-16	68.150	68.700	66.450	67.260	67.099	159,415,022
2026-06-15	65.000	68.380	64.000	68.150	67.987	160,091,391
2026-06-12	66.200	67.190	63.700	63.760	63.607	137,189,604
2026-06-11	65.040	66.060	63.220	64.580	64.425	122,484,282
2026-06-10	68.000	68.050	64.800	65.510	65.353	134,616,156
2026-06-09	66.180	69.880	65.160	69.340	69.174	171,147,687
2026-06-08	64.980	67.650	64.600	66.140	65.982	189,971,946
2026-06-05	73.000	73.390	67.980	68.770	68.605	255,104,538
2026-06-04	73.300	75.600	72.500	74.590	74.411	145,871,086
2026-06-03	75.000	78.000	73.330	74.800	74.621	263,847,122
2026-06-02	70.010	74.830	68.150	74.000	73.823	232,560,683
2026-06-01	73.350	75.930	70.670	70.710	70.541	230,254,020
2026-05-29	77.000	77.800	71.280	73.290	73.114	267,669,781
2026-05-28	71.230	73.350	69.320	72.800	72.626	159,715,750
2026-05-27	72.150	74.290	70.690	71.590	71.419	165,224,776
2026-05-26	73.700	73.710	71.150	72.450	72.276	156,425,313
2026-05-25	73.300	74.930	71.500	74.700	74.521	215,299,602
2026-05-22	69.500	72.880	68.900	72.400	72.227	186,637,744
2026-05-21	71.010	72.990	67.570	67.870	67.707	194,798,584
2026-05-20	72.030	72.600	69.300	70.070	69.902	182,380,377
2026-05-19	72.050	72.710	70.040	72.400	72.227	143,082,046
2026-05-18	73.080	75.110	71.670	72.900	72.725	204,511,202
2026-05-15	76.470	76.800	72.610	74.000	73.823	198,921,177
2026-05-14	79.290	79.350	75.220	75.400	75.219	221,670,631
2026-05-13	75.750	81.780	75.110	80.150	79.958	226,366,456
2026-05-12	77.390	78.780	75.500	77.190	77.005	198,024,613
2026-05-11	75.500	78.420	74.460	76.060	75.878	270,015,409
2026-05-08	68.130	72.080	67.110	71.290	71.119	215,071,024
2026-05-07	67.500	70.300	66.290	69.520	69.353	214,188,521
2026-05-06	68.270	71.000	66.870	67.080	66.919	213,054,399
2026-04-30	69.480	69.480	66.800	67.000	66.840	155,047,490
2026-04-29	68.000	69.770	66.500	68.640	68.476	210,391,849
2026-04-28	71.020	72.400	68.950	69.880	69.713	215,990,814
2026-04-27	67.980	72.600	67.500	71.970	71.798	327,349,997
2026-04-24	67.510	67.800	64.370	66.000	65.842	262,279,111
2026-04-23	69.000	70.680	67.300	67.770	67.608	232,237,089
2026-04-22	65.390	68.690	64.600	68.030	67.867	236,665,585
2026-04-21	64.860	66.000	62.900	65.750	65.593	262,573,277

← NewerPage 2 of 21 · 1,215 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.