Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	53.340	57.570	53.230	57.370	57.054	262,847,130
2026-01-14	54.200	54.800	53.460	53.580	53.285	169,913,878
2026-01-13	55.650	56.550	54.340	54.580	54.279	133,498,244
2026-01-12	55.200	55.600	54.000	55.430	55.124	188,390,485
2026-01-09	54.850	56.300	54.000	55.650	55.343	154,079,007
2026-01-08	57.020	57.060	54.770	55.160	54.856	240,111,695
2026-01-07	59.000	59.100	56.800	57.550	57.233	187,357,397
2026-01-06	58.880	59.500	57.820	59.220	58.893	141,539,975
2026-01-05	57.120	59.490	57.110	58.550	58.227	159,455,283
2025-12-31	58.550	58.650	56.400	56.710	56.397	104,905,173
2025-12-30	57.980	59.380	57.180	58.070	57.750	99,164,728
2025-12-29	58.100	59.360	57.910	58.220	57.899	93,055,053
2025-12-26	59.180	59.200	58.370	58.400	58.078	74,266,500
2025-12-25	59.000	59.950	58.250	59.430	59.102	79,411,049
2025-12-24	58.180	59.620	57.610	59.290	58.963	91,859,271
2025-12-23	57.550	58.600	57.430	58.050	57.730	77,505,600
2025-12-22	57.100	58.260	56.990	57.730	57.412	77,726,256
2025-12-19	57.210	57.870	56.750	56.780	56.467	61,846,149
2025-12-18	57.830	58.170	56.960	56.980	56.666	59,964,677
2025-12-17	57.150	58.790	57.080	58.660	58.337	76,178,566
2025-12-16	56.700	57.890	56.320	57.330	57.014	72,495,956
2025-12-15	59.550	59.670	57.290	57.360	57.044	122,673,493
2025-12-12	58.230	60.880	57.600	60.380	60.047	132,191,892
2025-12-11	59.480	61.300	58.190	58.250	57.929	87,639,849
2025-12-10	59.900	59.900	58.020	59.530	59.202	95,668,514
2025-12-09	60.070	61.510	59.600	60.600	60.266	110,658,149
2025-12-08	59.100	60.710	58.740	60.080	59.749	111,448,052
2025-12-05	59.620	59.680	58.710	59.250	58.923	71,699,567
2025-12-04	58.610	59.730	57.110	59.630	59.301	103,890,858
2025-12-03	60.080	60.400	58.450	58.820	58.496	108,086,644
2025-12-02	58.570	61.500	58.180	60.000	59.669	181,396,504
2025-12-01	57.850	59.290	56.400	58.610	58.287	137,736,228
2025-11-28	56.820	58.180	56.750	57.780	57.461	96,257,755
2025-11-27	57.700	59.130	56.800	56.960	56.646	126,380,424
2025-11-26	55.320	58.850	54.910	57.600	57.282	159,153,919
2025-11-25	54.220	56.390	54.040	55.700	55.393	145,075,983
2025-11-24	53.190	53.850	52.200	53.250	52.956	95,703,000
2025-11-21	54.000	54.280	52.800	52.850	52.559	149,999,606
2025-11-20	58.100	58.200	55.680	55.750	55.443	95,981,221
2025-11-19	57.000	57.940	56.410	56.750	56.437	93,532,984
2025-11-18	56.120	57.750	55.400	56.610	56.298	105,402,888
2025-11-17	56.490	57.440	56.120	56.550	56.238	74,185,638
2025-11-14	56.660	58.230	56.100	56.510	56.198	101,754,426
2025-11-13	57.200	58.350	56.880	57.380	57.064	93,995,272
2025-11-12	56.440	58.460	56.370	57.770	57.451	135,717,529
2025-11-11	58.980	59.150	56.230	56.490	56.179	108,489,718
2025-11-10	59.500	60.200	57.210	58.400	58.078	153,527,579
2025-11-07	60.720	61.000	59.840	59.900	59.570	105,363,369
2025-11-06	60.980	61.860	59.800	61.660	61.320	132,471,322
2025-11-05	58.600	61.460	58.360	60.980	60.644	112,172,866
2025-11-04	62.500	62.840	60.060	60.540	60.206	128,990,576
2025-11-03	62.800	62.960	60.690	62.920	62.573	140,414,271
2025-10-31	66.200	66.880	63.000	63.000	62.653	173,415,239
2025-10-30	67.100	67.290	63.660	65.040	64.681	178,788,411
2025-10-29	65.910	67.480	65.170	67.280	66.909	180,052,783
2025-10-28	64.700	65.800	64.000	64.660	64.303	142,632,780
2025-10-27	65.880	65.990	63.530	65.400	65.039	233,992,056
2025-10-24	60.890	64.150	60.660	63.910	63.558	234,445,779
2025-10-23	59.300	60.450	58.280	60.140	59.808	109,740,953
2025-10-22	60.100	61.150	59.530	60.110	59.779	132,425,023

← NewerPage 4 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.