Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	59.000	62.870	58.950	61.150	60.813	292,936,570
2025-10-20	56.860	57.850	56.440	57.150	56.835	162,519,564
2025-10-17	59.250	59.250	55.400	55.490	55.184	179,240,230
2025-10-16	58.040	61.600	57.730	59.200	58.874	256,325,542
2025-10-15	55.040	58.380	53.880	58.200	57.879	242,527,395
2025-10-14	58.800	59.970	54.550	55.010	54.707	248,599,086
2025-10-13	55.120	58.370	55.120	57.750	57.432	267,290,302
2025-10-10	64.500	64.950	60.210	60.800	60.465	260,955,086
2025-10-09	63.840	66.150	63.360	65.300	64.940	261,650,982
2025-09-30	65.400	66.380	63.760	64.690	64.333	229,529,053
2025-09-29	64.250	65.360	62.680	64.800	64.443	262,852,479
2025-09-26	68.720	68.780	64.160	64.250	63.896	332,090,893
2025-09-25	69.800	71.580	68.200	68.740	68.361	331,771,538
2025-09-24	64.230	72.200	63.700	70.200	69.813	451,635,559
2025-09-23	67.050	67.050	63.660	65.700	65.338	554,123,874
2025-09-22	60.950	60.950	60.130	60.950	60.614	90,279,351
2025-09-19	54.310	57.910	54.030	55.410	55.104	319,703,998
2025-09-18	51.500	54.940	51.100	53.110	52.817	315,536,216
2025-09-17	52.630	52.990	51.500	52.010	51.723	194,955,234
2025-09-16	52.660	54.200	52.150	52.390	52.101	200,349,016
2025-09-15	52.140	54.230	52.070	52.740	52.449	249,499,806
2025-09-12	54.200	55.660	52.460	52.710	52.419	425,849,206
2025-09-11	47.200	52.900	46.510	52.900	52.608	284,214,404
2025-09-10	46.280	48.970	45.820	48.090	47.825	201,877,336
2025-09-09	49.780	50.750	47.480	47.710	47.447	188,129,323
2025-09-08	49.090	51.920	48.780	49.750	49.476	289,125,512
2025-09-05	44.360	47.200	43.700	47.200	46.940	228,191,530
2025-09-04	43.710	45.690	43.500	44.390	44.145	200,637,662
2025-09-03	44.010	44.430	42.990	43.220	42.982	100,889,947
2025-09-02	45.080	45.590	43.500	43.800	43.558	148,018,338
2025-09-01	46.100	46.800	44.900	45.270	45.020	140,621,009
2025-08-29	46.090	47.360	45.170	45.980	45.726	173,029,403
2025-08-28	44.990	46.100	44.350	46.100	45.846	165,324,126
2025-08-27	45.020	47.170	44.900	44.980	44.732	200,969,020
2025-08-26	43.200	46.800	43.200	45.600	45.349	222,321,982
2025-08-25	43.380	44.290	42.130	42.950	42.713	152,354,512
2025-08-22	41.460	42.880	41.330	42.700	42.465	140,167,282
2025-08-21	40.100	42.430	39.810	42.190	41.957	200,684,428
2025-08-20	38.990	40.750	38.220	40.050	39.829	132,784,734
2025-08-19	39.600	39.750	38.610	39.100	38.884	108,849,590
2025-08-18	38.600	40.360	38.290	39.590	39.372	153,895,921
2025-08-15	38.100	38.820	37.980	38.590	38.377	87,417,002
2025-08-14	38.500	39.050	38.210	38.480	38.268	97,923,455
2025-08-13	38.340	38.980	37.820	38.350	38.139	105,807,028
2025-08-12	37.960	38.620	37.740	38.170	37.960	76,452,626
2025-08-11	36.490	38.200	36.490	38.010	37.800	141,479,671
2025-08-08	37.000	37.000	36.430	36.440	36.239	74,280,423
2025-08-07	38.000	38.660	37.000	37.020	36.816	183,170,454
2025-08-06	36.380	36.380	35.880	36.210	36.010	63,985,419
2025-08-05	36.380	36.610	36.130	36.470	36.269	56,864,800
2025-08-04	36.120	36.390	35.800	36.240	36.040	80,242,555
2025-08-01	36.720	37.370	36.280	36.640	36.438	75,000,417
2025-07-31	37.430	38.000	36.460	36.630	36.428	100,622,208
2025-07-30	37.300	38.400	36.910	37.740	37.532	92,427,309
2025-07-29	37.550	37.610	36.830	37.570	37.363	95,293,958
2025-07-28	38.400	38.470	37.410	37.760	37.552	93,740,755
2025-07-25	37.890	38.550	37.790	38.330	38.119	81,962,679
2025-07-24	37.800	38.000	37.300	37.870	37.661	98,031,544
2025-07-23	37.910	38.500	37.680	37.960	37.751	68,221,901
2025-07-22	38.190	38.450	37.780	38.090	37.880	91,418,826

← NewerPage 5 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.