Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	31.900	32.180	30.960	31.530	31.181	201,335,409
2025-04-22	30.630	31.070	30.170	30.300	29.965	103,146,009
2025-04-21	29.990	30.990	29.770	30.870	30.528	119,343,647
2025-04-18	29.460	30.050	29.460	29.950	29.618	99,219,909
2025-04-17	29.490	29.880	29.350	29.460	29.134	100,329,318
2025-04-16	30.060	30.170	29.250	29.590	29.262	181,417,827
2025-04-15	31.600	31.620	30.500	30.810	30.469	196,604,382
2025-04-14	33.910	34.430	31.490	32.200	31.843	352,863,107
2025-04-11	30.010	33.000	29.640	32.180	31.824	276,209,891
2025-04-10	31.550	31.550	30.350	30.730	30.390	289,876,902
2025-04-09	27.840	29.460	27.110	28.680	28.362	263,513,235
2025-04-08	29.190	30.000	28.690	29.000	28.679	282,376,468
2025-04-07	31.880	31.880	31.880	31.880	31.527	45,487,000
2025-04-03	37.230	37.430	35.420	35.420	35.028	223,302,734
2025-04-02	40.420	40.700	38.700	39.350	38.914	102,838,106
2025-04-01	40.890	41.150	40.410	40.440	39.992	38,061,001
2025-03-31	41.000	41.390	40.410	40.890	40.437	41,213,435
2025-03-28	40.800	41.500	40.520	41.210	40.754	49,787,332
2025-03-27	40.680	41.100	40.330	40.780	40.328	29,203,780
2025-03-26	40.780	41.070	40.650	40.760	40.309	30,331,420
2025-03-25	41.010	41.200	40.460	40.780	40.328	41,623,439
2025-03-24	39.940	41.340	39.880	41.060	40.605	90,318,338
2025-03-21	40.650	41.190	39.600	39.860	39.419	64,442,157
2025-03-20	40.860	40.870	40.320	40.420	39.972	37,680,052
2025-03-19	40.620	40.880	40.000	40.730	40.279	58,447,257
2025-03-18	40.710	40.990	40.380	40.860	40.408	59,891,173
2025-03-17	41.300	41.370	40.530	40.670	40.220	58,908,430
2025-03-14	40.200	41.240	40.010	41.000	40.546	85,991,245
2025-03-13	40.600	40.860	40.240	40.370	39.923	54,042,239
2025-03-12	40.230	40.960	39.560	40.550	40.101	83,744,329
2025-03-11	40.500	40.650	39.700	40.270	39.824	79,944,368
2025-03-10	41.300	41.640	40.570	41.080	40.625	72,141,563
2025-03-07	42.410	42.580	41.320	41.530	41.070	66,511,576
2025-03-06	42.150	42.950	42.150	42.370	41.901	65,533,785
2025-03-05	41.970	42.490	41.440	41.910	41.446	49,178,050
2025-03-04	41.930	42.220	41.470	41.850	41.387	46,619,624
2025-03-03	43.980	43.980	41.900	42.310	41.842	53,295,292
2025-02-28	44.320	44.450	43.000	43.150	42.672	53,568,391
2025-02-27	45.010	45.200	44.080	44.580	44.086	55,001,425
2025-02-26	46.040	46.180	44.680	44.950	44.452	67,023,369
2025-02-25	44.200	47.000	43.990	46.180	45.669	91,192,687
2025-02-24	44.980	46.140	44.350	44.900	44.403	63,477,699
2025-02-21	43.960	45.380	43.770	44.980	44.482	98,727,100
2025-02-20	42.600	44.330	42.530	43.950	43.463	83,503,583
2025-02-19	42.110	42.870	41.980	42.750	42.277	58,122,373
2025-02-18	42.710	43.180	41.930	42.090	41.624	56,875,206
2025-02-17	43.800	43.970	42.420	42.770	42.296	72,270,346
2025-02-14	43.400	43.990	43.200	43.530	43.048	42,474,759
2025-02-13	44.360	44.440	43.300	43.410	42.929	66,262,456
2025-02-12	42.980	44.360	42.620	44.350	43.859	108,024,465
2025-02-11	42.680	42.970	41.880	42.230	41.762	43,863,664
2025-02-10	43.000	43.260	42.380	42.660	42.188	59,180,009
2025-02-07	41.580	43.200	41.500	42.600	42.128	109,034,598
2025-02-06	39.800	41.630	39.780	41.580	41.120	87,679,481
2025-02-05	40.700	41.360	39.910	40.420	39.972	71,598,541
2025-01-27	40.750	41.220	40.100	40.190	39.745	47,324,827
2025-01-24	39.680	41.280	39.680	40.970	40.516	88,692,895
2025-01-23	40.700	40.760	39.580	39.620	39.181	69,816,032
2025-01-22	41.500	41.890	39.700	40.090	39.646	119,390,461
2025-01-21	40.920	42.580	40.830	41.890	41.426	84,934,605

← NewerPage 7 of 21 · 1,216 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.