UK markets closed

Luxi Chemical Group Co., Ltd. (000830.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.95+0.26 (+2.43%)
At close: 03:04PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.7511.0910.7110.9510.9515,892,891
25 Jul 202410.8210.8510.6410.6910.6914,617,400
24 Jul 202411.0311.1110.7810.8010.8025,130,991
23 Jul 202411.4611.4911.0511.0711.0723,464,501
22 Jul 202412.1612.1711.4011.4511.4531,178,543
19 Jul 202412.2712.2711.9912.0712.0716,527,903
18 Jul 202412.2312.3212.1312.2712.2714,396,732
17 Jul 202412.7212.7612.2312.2512.2524,200,289
16 Jul 202412.7212.8712.6012.7312.7317,082,423
15 Jul 202412.8513.0212.7212.8212.8220,483,400
12 Jul 202412.7412.9712.7012.8512.8523,983,533
11 Jul 202412.2912.8012.1612.7612.7633,693,271
10 Jul 202412.1112.3112.0112.1912.1929,862,799
09 Jul 202411.6612.1811.6512.1712.1740,701,716
08 Jul 202411.8811.9911.3711.6811.6845,160,678
05 Jul 202411.4511.6011.3311.5911.599,824,000
04 Jul 202411.5811.6811.4111.4511.4511,320,336
03 Jul 202411.5811.7711.5711.6111.6110,489,949
02 Jul 202411.9612.0011.3711.6611.6622,139,901
01 Jul 202411.6112.0411.5712.0012.0016,445,594
28 Jun 202411.5911.7911.5311.5911.5911,287,245
27 Jun 202411.8311.8311.5911.6211.629,011,700
26 Jun 202411.7311.8411.5911.8311.8310,513,581
25 Jun 202411.6811.9211.6511.7511.7511,355,181
24 Jun 202411.7211.8011.5111.6511.6511,148,100
21 Jun 202411.6911.9811.6811.8211.8211,994,981
20 Jun 202411.8211.9411.6711.7111.7110,906,069
19 Jun 202411.9912.0811.8311.8411.849,943,262
18 Jun 202411.9112.1411.8712.0312.0311,567,600
17 Jun 202412.1212.1311.9111.9211.9214,808,650
14 Jun 202411.9512.1811.9512.1212.1215,781,944
13 Jun 202412.2612.4211.9712.0512.0516,803,500
12 Jun 202412.3112.3912.1712.2812.2814,439,058
11 Jun 202412.2312.3212.0712.2512.2515,610,811
07 Jun 202412.3512.3912.1612.2312.2312,354,650
06 Jun 202412.2012.4212.1512.2812.2818,976,800
06 Jun 20240.13 Dividend
05 Jun 202412.4712.5112.2412.2512.1215,806,963
04 Jun 202412.0812.5111.9912.4712.3424,721,369
03 Jun 202412.1612.2911.9512.1011.9722,849,347
31 May 202412.2912.4212.1812.2312.1016,042,355
30 May 202412.3512.6112.2912.3512.2220,050,840
29 May 202412.2612.4612.2112.3512.2213,202,190
28 May 202412.3212.4412.2412.2612.1313,706,300
27 May 202412.1412.3512.1312.3512.2219,540,500
24 May 202412.0012.3011.9612.1312.0017,915,394
23 May 202412.3912.3912.0012.0611.9322,377,914
22 May 202412.5012.6112.3712.3812.2517,969,711
21 May 202412.4712.7112.4412.5212.3925,243,104
20 May 202412.4612.6212.3012.4712.3429,363,766
17 May 202412.1812.4312.1512.4212.2927,804,396
16 May 202412.1312.3612.0912.1211.9917,580,600
15 May 202411.9812.3111.9212.1712.0421,124,975
14 May 202412.0812.2812.0512.0611.9322,906,666
13 May 202411.8612.1711.8112.0711.9429,652,938
10 May 202412.0312.1511.8211.9311.8026,681,814
09 May 202411.9612.1411.9212.0111.8823,264,293
08 May 202411.9012.1111.8711.9911.8628,954,263
07 May 202411.9312.0711.8412.0111.8841,422,093
06 May 202411.7212.0011.4311.9711.8452,959,859
30 Apr 202411.3411.8211.2911.5711.4563,173,404
29 Apr 202410.7211.2810.6311.2211.1041,591,905
26 Apr 202410.5410.8110.4710.7810.6723,554,996
25 Apr 202410.5010.8210.4910.5610.4521,068,002
24 Apr 202410.1610.3610.0410.3410.2320,303,454
23 Apr 202410.4310.5210.1010.1410.0324,321,475
22 Apr 202410.8910.9710.4110.4710.3633,117,378
19 Apr 202410.1510.9810.1510.6910.5844,121,693
18 Apr 202410.2510.3810.1310.2010.0922,372,602
17 Apr 202410.1510.3410.1510.2910.1821,925,600
16 Apr 202410.4610.6210.2510.2510.1423,145,099
15 Apr 202410.3410.6410.2210.5110.4026,323,390
12 Apr 202410.4010.4510.2410.3110.2017,259,011
11 Apr 202410.2610.5510.1510.4010.2921,452,824
10 Apr 202410.2410.4210.2010.3010.1921,951,937
09 Apr 202410.0810.3210.0710.2310.1217,387,601
08 Apr 202410.3110.4510.1010.1110.0026,181,300
03 Apr 202410.0510.3310.0510.3210.2138,481,991
02 Apr 20249.8610.229.8310.059.9431,513,321
01 Apr 20249.5310.059.539.889.7832,683,096
29 Mar 20249.359.569.319.509.407,678,500
28 Mar 20249.389.499.269.399.2915,151,107
27 Mar 20249.629.689.399.399.2915,355,301
26 Mar 20249.529.649.489.639.5311,160,583
25 Mar 20249.639.699.489.529.4212,367,000
22 Mar 20249.819.839.639.639.5317,561,180
21 Mar 20249.959.969.839.849.7414,000,700
20 Mar 20249.959.979.869.939.8213,331,000
19 Mar 20249.9710.069.909.959.8415,003,447
18 Mar 202410.0110.239.899.999.8823,558,785
15 Mar 20249.9310.049.6010.019.9035,222,105
14 Mar 20249.8510.159.849.929.8133,300,884
13 Mar 20249.949.979.839.869.7613,095,773
12 Mar 202410.0110.039.869.939.8217,545,240
11 Mar 20249.9110.029.8510.019.9013,626,877
08 Mar 20249.889.949.839.919.8011,757,574
07 Mar 20249.8410.089.839.889.7819,530,101
06 Mar 20249.869.939.799.829.7211,673,100
05 Mar 20249.869.949.819.869.7611,061,306
04 Mar 202410.0810.099.839.899.7915,490,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...