Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	39.860	41.170	39.850	40.790	40.338	89,874,838
2025-01-17	38.740	39.710	38.630	39.160	38.726	43,459,256
2025-01-16	39.340	39.450	38.800	39.220	38.786	42,670,600
2025-01-15	39.150	39.460	38.540	39.070	38.637	54,012,770
2025-01-14	38.140	39.620	37.400	39.610	39.171	84,003,361
2025-01-13	37.700	38.700	37.610	37.860	37.441	41,423,127
2025-01-10	38.900	39.010	37.800	38.160	37.737	69,849,104
2025-01-09	39.090	39.490	38.660	39.010	38.578	51,304,803
2025-01-08	40.140	40.200	38.850	39.150	38.717	79,378,319
2025-01-07	39.190	41.020	39.100	40.460	40.012	85,922,232
2025-01-06	39.240	39.990	38.720	38.990	38.558	47,753,489
2025-01-03	39.210	40.380	38.680	39.230	38.796	75,841,360
2025-01-02	40.590	40.760	38.830	39.210	38.776	69,199,878
2024-12-31	42.100	42.100	40.450	40.760	40.309	64,087,258
2024-12-30	41.350	42.100	41.150	41.650	41.189	58,529,459
2024-12-27	42.280	42.290	41.230	41.350	40.892	82,637,027
2024-12-26	40.960	42.380	40.630	42.320	41.851	90,524,293
2024-12-25	41.400	41.980	40.920	41.070	40.615	46,893,438
2024-12-24	40.560	41.450	40.250	41.400	40.942	59,517,513
2024-12-23	41.280	41.830	40.300	40.460	40.012	56,971,925
2024-12-20	41.720	41.950	41.180	41.280	40.823	61,438,712
2024-12-19	39.650	41.850	39.340	41.670	41.209	108,465,775
2024-12-18	40.530	40.690	39.960	40.060	39.616	45,473,497
2024-12-17	39.780	41.350	39.690	40.300	39.854	72,002,397
2024-12-16	40.400	40.660	39.650	39.780	39.340	52,391,558
2024-12-13	41.000	41.080	40.400	40.580	40.131	66,249,573
2024-12-12	41.390	42.200	40.930	41.370	40.912	70,657,387
2024-12-11	40.910	42.070	40.200	41.250	40.793	95,806,317
2024-12-10	41.250	41.830	40.650	40.890	40.437	131,004,166
2024-12-09	40.210	40.590	39.650	39.880	39.438	42,567,215
2024-12-06	39.700	40.500	39.500	40.210	39.765	88,541,042
2024-12-05	39.500	39.800	38.910	39.370	38.934	52,403,894
2024-12-04	40.350	40.500	39.330	39.590	39.152	57,137,971
2024-12-03	40.560	40.740	39.920	40.310	39.864	70,054,661
2024-12-02	39.190	40.850	39.180	40.560	40.111	136,620,360
2024-11-29	38.050	39.280	38.050	38.680	38.252	90,114,601
2024-11-28	38.860	38.940	38.140	38.200	37.777	72,952,300
2024-11-27	37.030	39.500	36.900	39.130	38.697	149,536,528
2024-11-26	36.810	37.880	36.660	37.160	36.749	75,555,362
2024-11-25	37.660	37.800	36.310	36.660	36.254	98,755,019
2024-11-22	39.000	39.630	37.600	37.650	37.233	90,272,285
2024-11-21	38.510	39.630	38.000	39.230	38.796	97,058,882
2024-11-20	38.540	38.720	38.180	38.590	38.163	80,278,112
2024-11-19	38.600	38.890	37.740	38.530	38.103	86,837,859
2024-11-18	39.300	39.810	38.320	38.510	38.084	80,179,234
2024-11-15	39.900	40.320	39.300	39.300	38.865	77,059,914
2024-11-14	41.580	41.580	40.000	40.100	39.656	82,870,623
2024-11-13	41.000	41.680	40.500	41.590	41.130	104,325,052
2024-11-12	40.750	42.690	40.100	41.540	41.080	199,168,114
2024-11-11	40.020	40.820	39.510	40.700	40.249	137,219,615
2024-11-08	41.500	41.550	40.140	40.300	39.854	127,029,815
2024-11-07	40.550	40.950	40.000	40.930	40.477	145,996,560
2024-11-06	43.210	43.250	41.090	41.330	40.872	187,046,952
2024-11-05	42.710	43.550	42.120	43.200	42.722	85,913,683
2024-11-04	42.190	43.250	42.110	42.810	42.336	49,086,963
2024-11-01	42.230	43.300	42.080	42.190	41.723	59,438,846
2024-10-31	42.980	43.190	41.910	42.220	41.753	75,889,926
2024-10-30	43.100	43.860	42.800	42.980	42.504	58,656,295
2024-10-29	43.630	44.400	43.220	43.420	42.939	65,641,108
2024-10-28	43.600	43.970	42.330	43.630	43.147	60,362,218

← NewerPage 8 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.