Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	47.400	47.490	44.660	46.500	45.294	53,584,302
2022-01-28	46.940	48.200	45.660	46.660	45.450	54,735,697
2022-01-27	47.800	48.400	46.150	46.290	45.089	53,446,321
2022-01-26	48.360	49.150	46.920	47.990	46.745	45,220,882
2022-01-25	49.250	50.590	48.300	48.390	47.135	44,862,999
2022-01-24	46.850	50.180	46.700	49.290	48.011	74,583,662
2022-01-21	48.480	49.340	46.960	47.190	45.966	52,596,401
2022-01-20	47.100	49.420	46.780	48.990	47.719	67,456,869
2022-01-19	47.300	48.490	46.950	47.460	46.229	34,132,406
2022-01-18	46.570	48.850	46.530	47.930	46.687	51,613,938
2022-01-17	45.990	48.250	45.880	46.900	45.683	47,309,831
2022-01-14	44.800	46.790	44.510	46.300	45.099	48,852,821
2022-01-13	47.800	47.800	45.150	45.360	44.183	46,583,182
2022-01-12	47.250	48.940	46.900	47.330	46.102	52,355,839
2022-01-11	49.300	49.300	46.520	46.770	45.557	55,048,944
2022-01-10	46.000	49.880	45.480	48.600	47.339	72,721,548
2022-01-07	47.000	48.250	45.720	46.610	45.401	56,094,463
2022-01-06	47.000	48.480	46.600	46.850	45.635	67,872,217
2022-01-05	50.100	50.450	46.660	48.210	46.959	101,360,115
2022-01-04	50.200	51.320	48.820	51.000	49.677	88,469,975
2021-12-31	48.550	49.580	47.780	49.200	47.924	54,164,381
2021-12-30	47.000	49.100	46.770	48.510	47.252	64,092,036
2021-12-29	48.480	48.480	47.020	47.710	46.472	39,897,502
2021-12-28	48.820	49.300	47.410	48.180	46.930	51,961,671
2021-12-27	49.300	50.880	48.410	48.700	47.437	58,720,559
2021-12-24	48.520	50.100	48.520	49.540	48.255	63,864,285
2021-12-23	49.040	49.100	47.610	49.000	47.729	70,412,659
2021-12-22	45.520	49.160	45.520	47.800	46.560	112,857,310
2021-12-21	44.180	46.400	44.170	45.510	44.329	52,356,448
2021-12-20	45.500	46.470	43.880	44.370	43.219	58,466,809
2021-12-17	46.000	46.770	45.650	45.780	44.592	39,077,016
2021-12-16	45.910	46.780	45.450	46.560	45.352	51,777,043
2021-12-15	46.120	46.660	45.100	45.370	44.193	55,691,552
2021-12-14	46.600	46.960	45.900	46.350	45.148	54,704,238
2021-12-13	45.320	47.000	45.220	46.660	45.450	81,295,238
2021-12-10	44.860	45.870	44.750	45.320	44.144	68,168,209
2021-12-09	44.100	46.770	43.640	45.610	44.427	141,326,263
2021-12-08	41.700	44.330	40.880	44.090	42.946	127,202,000
2021-12-07	40.200	42.000	40.080	41.520	40.443	93,176,852
2021-12-06	38.630	40.100	38.200	39.530	38.505	55,477,791
2021-12-03	38.650	39.000	38.100	38.630	37.628	49,644,792
2021-12-02	39.410	40.070	38.440	38.630	37.628	55,814,395
2021-12-01	39.580	40.080	39.400	39.800	38.768	28,399,157
2021-11-30	40.100	40.180	39.530	39.650	38.621	41,789,412
2021-11-29	39.480	40.970	39.250	40.100	39.060	47,973,768
2021-11-26	41.600	41.600	40.010	40.120	39.079	58,685,609
2021-11-25	41.900	42.490	41.380	41.750	40.667	30,363,795
2021-11-24	42.320	42.650	41.360	42.300	41.203	40,528,369
2021-11-23	42.550	42.770	41.800	42.020	40.930	39,431,766
2021-11-22	43.310	43.330	42.230	42.760	41.651	62,009,621
2021-11-19	40.770	43.950	40.770	43.100	41.982	100,674,080
2021-11-18	42.160	43.200	40.600	40.850	39.790	59,439,768
2021-11-17	42.700	42.850	42.000	42.460	41.359	44,762,453
2021-11-16	41.440	43.350	41.360	42.880	41.768	82,704,926
2021-11-15	40.460	42.040	40.310	41.740	40.657	73,746,743
2021-11-12	39.810	40.780	39.130	40.480	39.430	41,360,725
2021-11-11	39.400	40.570	39.220	39.890	38.855	53,265,399
2021-11-10	39.890	40.130	39.200	39.550	38.524	44,249,832
2021-11-09	40.700	41.000	39.200	39.900	38.865	55,546,972
2021-11-08	41.020	41.190	39.680	40.700	39.644	54,968,691

← NewerPage 20 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.