Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	43.950	44.150	42.600	43.350	42.870	78,582,374
2024-10-24	44.500	44.560	43.620	43.950	43.463	73,218,121
2024-10-23	45.770	46.330	44.930	45.210	44.709	53,475,365
2024-10-22	45.420	46.990	44.420	46.050	45.540	66,556,801
2024-10-21	44.870	47.150	43.910	45.420	44.917	126,019,307
2024-10-18	42.000	45.210	42.000	44.450	43.958	122,207,404
2024-10-17	42.320	43.090	41.950	41.960	41.495	54,229,309
2024-10-16	42.880	43.000	41.780	42.310	41.842	65,647,769
2024-10-15	43.990	45.000	43.300	43.600	43.117	72,966,286
2024-10-14	41.850	44.050	41.850	43.990	43.503	82,799,109
2024-10-11	43.390	43.450	41.510	42.200	41.733	71,084,276
2024-10-10	42.100	44.690	42.100	43.450	42.969	117,036,667
2024-10-09	45.000	45.100	41.790	42.080	41.614	150,181,120
2024-10-08	47.810	47.810	43.230	46.330	45.817	204,655,351
2024-09-30	42.000	43.950	41.010	43.460	42.979	160,489,237
2024-09-27	38.430	41.190	38.400	40.480	40.032	120,514,394
2024-09-26	38.400	38.700	37.350	38.420	37.995	100,399,439
2024-09-25	39.330	39.690	38.280	38.460	38.034	67,874,566
2024-09-24	37.000	38.790	36.290	38.770	38.341	71,238,103
2024-09-23	36.160	37.420	36.020	36.480	36.076	31,380,333
2024-09-20	36.160	36.990	36.020	36.600	36.195	60,453,449
2024-09-19	35.910	36.160	35.450	35.780	35.384	44,188,739
2024-09-18	36.600	36.800	34.840	35.900	35.503	61,762,617
2024-09-13	36.480	37.880	36.330	37.150	36.739	48,331,329
2024-09-12	36.210	36.780	35.810	36.490	36.086	37,511,638
2024-09-11	36.380	36.680	35.810	36.140	35.740	31,646,457
2024-09-10	35.680	36.880	35.100	36.510	36.106	51,234,751
2024-09-09	35.800	36.540	35.620	35.890	35.493	44,537,791
2024-09-06	37.210	37.230	35.900	35.900	35.503	54,216,550
2024-09-05	37.550	37.940	37.000	37.230	36.818	48,329,744
2024-09-04	37.800	38.000	36.500	37.840	37.421	65,136,532
2024-09-03	38.340	39.160	38.160	38.630	38.202	37,163,998
2024-09-02	39.220	39.380	38.200	38.550	38.123	55,486,913
2024-08-30	37.060	40.100	37.060	39.420	38.984	110,454,923
2024-08-29	36.500	37.600	35.600	37.230	36.818	50,789,140
2024-08-28	36.500	37.220	36.350	36.600	36.195	36,117,885
2024-08-27	37.040	37.480	36.450	36.540	36.135	43,929,070
2024-08-26	37.920	38.000	36.520	37.350	36.936	71,316,219
2024-08-23	37.530	37.940	37.260	37.890	37.470	34,066,567
2024-08-22	37.600	38.060	36.700	37.800	37.381	51,112,243
2024-08-21	36.310	38.330	36.200	37.400	36.986	57,936,482
2024-08-20	36.700	37.090	36.380	36.630	36.224	28,854,946
2024-08-19	37.460	37.760	36.600	36.720	36.313	35,662,385
2024-08-16	36.960	37.440	36.870	37.040	36.630	38,596,955
2024-08-15	36.430	37.440	36.370	36.710	36.304	44,894,654
2024-08-14	36.990	37.310	36.400	36.570	36.165	29,233,796
2024-08-13	36.300	37.320	36.300	37.000	36.590	38,124,101
2024-08-12	36.200	36.960	36.080	36.430	36.027	32,336,494
2024-08-09	35.860	36.880	35.790	36.330	35.928	52,899,059
2024-08-08	34.910	35.990	34.410	35.520	35.127	50,770,196
2024-08-07	35.200	35.650	34.840	35.080	34.692	33,397,531
2024-08-06	35.500	35.970	34.830	35.390	34.998	60,047,568
2024-08-05	35.000	36.030	34.340	34.510	34.128	131,097,835
2024-08-02	37.100	38.280	37.000	37.190	36.778	50,303,135
2024-08-01	38.990	39.100	37.800	37.830	37.411	50,157,070
2024-07-31	37.400	38.500	37.220	38.230	37.807	77,101,523
2024-07-30	38.140	38.370	37.130	37.460	37.045	59,510,817
2024-07-29	37.920	39.380	37.440	38.380	37.955	74,061,425
2024-07-26	36.870	38.100	36.600	37.920	37.500	73,427,917
2024-07-25	37.300	37.760	36.120	37.090	36.679	76,151,560

← NewerPage 9 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.