Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	38.750	38.980	37.820	38.660	38.447	102,689,902
2025-07-18	39.350	39.830	38.540	38.730	38.516	135,944,065
2025-07-17	37.000	39.620	36.890	39.400	39.183	169,445,288
2025-07-16	36.610	37.690	36.500	37.050	36.846	118,652,484
2025-07-15	35.400	36.900	35.340	36.780	36.577	145,528,729
2025-07-14	35.580	35.670	34.910	35.360	35.165	50,633,138
2025-07-11	35.880	36.000	35.410	35.760	35.364	80,263,494
2025-07-10	35.200	35.990	35.130	35.760	35.364	83,702,372
2025-07-09	35.390	35.950	35.120	35.300	34.909	84,498,679
2025-07-08	34.600	35.470	34.590	35.360	34.968	88,517,185
2025-07-07	35.280	35.280	34.250	34.750	34.365	88,363,281
2025-07-04	35.620	35.670	35.250	35.290	34.899	86,384,591
2025-07-03	33.990	36.180	33.990	35.770	35.374	191,836,317
2025-07-02	34.590	34.590	33.850	33.920	33.544	71,185,833
2025-07-01	34.790	34.960	34.260	34.710	34.326	78,165,837
2025-06-30	33.950	34.780	33.950	34.690	34.306	126,686,312
2025-06-27	32.980	34.100	32.690	33.870	33.495	154,936,383
2025-06-26	33.240	33.550	32.950	32.970	32.605	83,772,483
2025-06-25	33.260	33.280	32.770	33.240	32.872	104,900,759
2025-06-24	33.300	33.560	33.010	33.230	32.862	100,540,645
2025-06-23	32.990	33.770	32.880	33.190	32.823	93,648,663
2025-06-20	32.650	33.490	32.590	33.210	32.842	119,142,685
2025-06-19	32.960	33.340	32.620	32.720	32.358	106,169,164
2025-06-18	32.410	33.050	32.400	32.940	32.575	118,317,520
2025-06-17	31.910	32.800	31.830	32.670	32.308	153,613,079
2025-06-16	31.050	32.050	31.020	31.910	31.557	96,095,757
2025-06-13	31.600	31.980	31.200	31.250	30.904	80,057,462
2025-06-12	31.650	32.160	31.550	31.840	31.487	71,827,337
2025-06-11	31.900	32.540	31.800	31.970	31.616	98,953,985
2025-06-10	31.790	32.200	31.350	31.780	31.428	119,822,235
2025-06-09	31.700	32.080	31.530	31.930	31.576	96,008,164
2025-06-06	31.410	31.550	31.170	31.320	30.973	85,342,289
2025-06-05	30.850	31.860	30.830	31.630	31.280	142,089,309
2025-06-04	30.380	30.980	30.300	30.800	30.459	83,923,933
2025-06-03	30.190	30.460	30.120	30.320	29.984	58,999,291
2025-05-30	30.890	30.890	30.350	30.400	30.063	110,852,081
2025-05-29	31.010	31.520	31.010	31.410	31.062	148,791,273
2025-05-28	30.710	30.890	30.310	30.390	30.054	66,241,302
2025-05-27	31.030	31.110	30.430	30.520	30.182	98,797,805
2025-05-26	30.500	31.280	30.380	31.240	30.894	110,267,907
2025-05-23	31.840	31.850	31.300	31.300	30.953	94,013,492
2025-05-22	31.850	32.070	31.740	31.770	31.418	67,868,291
2025-05-21	32.400	32.420	32.060	32.120	31.764	95,979,441
2025-05-20	32.080	32.650	31.860	32.600	32.239	95,218,088
2025-05-19	32.390	32.390	31.700	32.230	31.873	103,206,077
2025-05-16	32.500	32.780	32.410	32.500	32.140	83,902,847
2025-05-15	33.550	33.550	32.620	32.660	32.298	119,460,056
2025-05-14	33.650	33.940	33.030	33.520	33.149	182,208,017
2025-05-13	35.490	35.490	33.630	33.800	33.426	286,919,563
2025-05-12	33.350	34.470	32.880	34.120	33.742	275,246,598
2025-05-09	32.510	32.520	31.700	32.080	31.725	131,228,032
2025-05-08	31.410	33.000	31.320	32.740	32.378	210,253,628
2025-05-07	32.450	33.160	31.220	31.520	31.171	163,862,696
2025-05-06	30.990	31.850	30.900	31.810	31.458	137,657,726
2025-04-30	30.590	31.100	30.390	30.850	30.508	123,844,275
2025-04-29	30.800	30.950	30.390	30.530	30.192	88,706,625
2025-04-28	31.810	31.930	30.900	30.950	30.607	100,914,629
2025-04-25	31.000	32.000	31.000	31.610	31.260	162,430,397
2025-04-24	31.500	31.510	30.720	30.760	30.419	107,500,103
2025-04-23	31.900	32.180	30.960	31.530	31.181	201,335,409

← NewerPage 6 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.