Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	62.640	65.730	60.910	65.730	65.573	392,926,863
2026-04-17	59.850	60.880	59.250	59.750	59.607	134,342,400
2026-04-16	58.760	60.650	58.000	60.450	60.305	199,642,241
2026-04-15	59.000	60.980	58.450	58.780	58.639	198,003,810
2026-04-14	59.000	60.650	58.550	59.140	58.998	243,274,497
2026-04-13	57.780	59.520	57.500	58.600	58.460	238,813,216
2026-04-10	55.420	59.180	54.900	58.180	58.041	386,896,937
2026-04-09	51.500	55.780	51.300	55.090	54.958	299,603,070
2026-04-08	49.560	52.570	49.560	52.270	52.145	201,928,715
2026-04-07	49.000	49.950	48.110	48.390	48.274	79,987,772
2026-04-03	50.300	50.380	48.640	48.800	48.683	74,514,475
2026-04-02	50.100	50.900	49.570	49.890	49.771	85,965,881
2026-04-01	50.480	51.110	49.800	50.400	50.279	110,977,737
2026-03-31	48.400	50.620	48.000	49.260	49.142	167,150,472
2026-03-30	49.800	50.000	48.100	48.760	48.643	159,640,570
2026-03-27	48.180	51.290	48.180	50.610	50.489	174,981,118
2026-03-26	51.710	51.710	49.960	50.190	50.070	220,019,409
2026-03-25	47.380	50.970	47.000	50.970	50.848	260,886,146
2026-03-24	46.800	46.940	44.570	46.340	46.229	110,560,688
2026-03-23	47.530	47.750	45.950	46.300	46.189	101,744,612
2026-03-20	48.390	49.700	48.220	48.220	48.105	100,484,471
2026-03-19	48.380	48.800	47.850	48.040	47.925	91,805,865
2026-03-18	49.660	49.890	48.900	49.340	49.222	86,120,488
2026-03-17	50.180	51.760	49.760	49.830	49.711	185,009,493
2026-03-16	49.010	49.270	47.510	49.260	49.142	96,527,204
2026-03-13	49.310	50.280	49.220	49.330	49.212	81,983,337
2026-03-12	49.900	50.430	49.280	49.700	49.581	86,041,581
2026-03-11	49.450	50.880	49.280	50.170	50.050	168,648,425
2026-03-10	47.200	49.700	47.200	49.390	49.272	181,409,372
2026-03-09	46.270	46.620	45.430	46.500	46.389	97,374,939
2026-03-06	46.590	47.420	46.470	47.300	47.187	73,249,601
2026-03-05	47.000	47.760	46.880	47.000	46.887	100,873,314
2026-03-04	46.670	47.090	45.800	46.280	46.169	119,890,568
2026-03-03	49.160	49.740	47.200	47.390	47.277	136,026,519
2026-03-02	49.310	49.720	48.380	49.110	48.992	128,983,380
2026-02-27	50.650	50.690	49.320	50.220	50.100	127,271,550
2026-02-26	51.590	51.630	51.040	51.160	51.037	106,425,064
2026-02-25	50.550	51.930	50.470	51.580	51.456	124,704,783
2026-02-24	51.410	51.490	50.510	50.630	50.509	84,415,339
2026-02-13	49.910	51.080	49.260	50.800	50.678	114,492,599
2026-02-12	51.100	51.330	50.300	50.430	50.309	97,024,007
2026-02-11	51.390	51.920	51.020	51.150	50.868	68,945,249
2026-02-10	51.690	51.980	51.370	51.690	51.405	74,683,050
2026-02-09	51.990	52.000	51.330	51.720	51.435	77,530,036
2026-02-06	51.370	52.010	50.700	51.170	50.888	72,491,146
2026-02-05	51.500	52.580	51.420	51.700	51.415	75,985,941
2026-02-04	52.010	52.050	50.650	51.900	51.614	124,442,380
2026-02-03	52.830	53.390	51.250	52.460	52.171	104,663,797
2026-02-02	51.990	53.600	51.990	52.220	51.932	138,486,234
2026-01-30	51.610	52.500	51.020	51.690	51.405	108,558,812
2026-01-29	53.000	53.130	51.730	51.890	51.604	147,260,590
2026-01-28	53.700	54.950	52.820	53.280	52.986	151,194,870
2026-01-27	54.320	54.790	52.860	53.720	53.424	122,784,313
2026-01-26	55.380	55.400	54.010	54.090	53.792	127,111,156
2026-01-23	56.630	56.630	55.000	55.500	55.194	144,925,368
2026-01-22	57.430	58.350	56.100	56.410	56.099	149,804,210
2026-01-21	56.650	58.300	56.600	57.060	56.745	111,719,948
2026-01-20	57.900	58.330	55.310	57.460	57.143	177,225,955
2026-01-19	58.100	60.480	57.800	57.860	57.541	195,719,959
2026-01-16	58.280	59.910	57.910	58.080	57.760	259,990,309

← NewerPage 3 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.