Luxshare Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 41.210 | 42.170 | 41.150 | 41.200 | 40.131 | 61,838,355 |
| 2021-11-04 | 39.960 | 41.970 | 39.860 | 41.200 | 40.131 | 84,409,087 |
| 2021-11-03 | 40.000 | 40.180 | 39.090 | 39.780 | 38.748 | 43,989,694 |
| 2021-11-02 | 39.700 | 40.480 | 39.200 | 39.780 | 38.748 | 61,693,472 |
| 2021-11-01 | 38.640 | 40.030 | 38.000 | 39.790 | 38.758 | 77,827,635 |
| 2021-10-29 | 38.860 | 39.320 | 38.200 | 38.640 | 37.638 | 70,400,190 |
| 2021-10-28 | 37.000 | 40.100 | 36.750 | 38.880 | 37.871 | 161,341,374 |
| 2021-10-27 | 38.570 | 38.950 | 38.010 | 38.120 | 37.131 | 65,933,802 |
| 2021-10-26 | 37.800 | 39.500 | 37.750 | 39.320 | 38.300 | 106,445,939 |
| 2021-10-25 | 37.800 | 38.180 | 37.150 | 37.760 | 36.780 | 45,601,381 |
| 2021-10-22 | 37.270 | 38.120 | 36.940 | 37.830 | 36.849 | 52,173,896 |
| 2021-10-21 | 37.000 | 38.300 | 36.850 | 37.280 | 36.313 | 62,284,897 |
| 2021-10-20 | 37.390 | 37.440 | 36.510 | 37.090 | 36.128 | 43,810,396 |
| 2021-10-19 | 34.930 | 37.680 | 34.930 | 36.990 | 36.030 | 85,650,788 |
| 2021-10-18 | 36.080 | 36.080 | 34.560 | 34.790 | 33.887 | 53,496,594 |
| 2021-10-15 | 35.800 | 36.600 | 35.370 | 36.180 | 35.241 | 45,622,473 |
| 2021-10-14 | 36.430 | 36.450 | 35.690 | 35.720 | 34.793 | 30,636,883 |
← NewerPage 21 of 21 · 1,217 trading days
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.