Luxshare Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 45.150 | 46.760 | 44.220 | 46.200 | 46.200 | 94,083,467 |
| 2026-10-16 | 45.150 | 45.550 | 44.060 | 44.670 | 44.670 | 58,004,909 |
| 2026-10-15 | 43.680 | 44.860 | 43.560 | 44.650 | 44.650 | 93,679,506 |
| 2026-10-14 | 45.760 | 46.780 | 44.750 | 44.940 | 44.940 | 61,693,937 |
| 2026-10-13 | 45.500 | 46.650 | 44.700 | 46.150 | 46.150 | 83,239,727 |
| 2026-10-12 | 46.600 | 48.100 | 46.190 | 46.320 | 46.320 | 108,758,636 |
| 2026-10-09 | 48.000 | 48.060 | 46.020 | 47.590 | 47.590 | 88,575,198 |
| 2026-10-08 | 49.450 | 50.180 | 47.900 | 48.430 | 48.430 | 69,467,702 |
| 2026-09-30 | 50.500 | 50.880 | 49.040 | 49.430 | 49.430 | 63,620,025 |
| 2026-09-29 | 49.920 | 50.880 | 49.800 | 50.400 | 50.400 | 54,037,648 |
| 2026-09-28 | 52.060 | 52.170 | 49.300 | 49.920 | 49.920 | 92,859,513 |
| 2026-09-24 | 54.150 | 54.150 | 51.890 | 52.000 | 52.000 | 70,797,067 |
| 2026-09-23 | 54.900 | 55.130 | 54.140 | 54.370 | 54.370 | 40,857,099 |
| 2026-09-22 | 54.980 | 55.800 | 54.680 | 54.840 | 54.840 | 83,651,137 |
| 2026-09-21 | 54.630 | 54.990 | 54.040 | 54.440 | 54.440 | 64,508,456 |
Page 1 of 1 · 15 trading days
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.