UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.25-0.33 (-2.12%)
At close: 03:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202215.6215.6515.2315.2515.2521,754,663
20 Jan 202215.9015.9615.5315.5815.5831,827,612
19 Jan 202215.6515.7115.4315.6115.6120,503,704
18 Jan 202215.4015.7815.3115.7315.7330,448,116
17 Jan 202215.5015.5015.2315.3915.3920,278,855
14 Jan 202215.5215.5715.3415.5415.5419,309,784
13 Jan 202215.8816.0215.6115.6315.6329,091,517
12 Jan 202216.0716.0915.6815.9015.9033,883,844
11 Jan 202215.6116.1015.5516.0416.0449,609,366
10 Jan 202215.4515.7015.3815.6215.6228,865,767
07 Jan 202215.2715.6315.1715.4215.4232,576,155
06 Jan 202215.1315.3115.0515.2815.2819,315,183
05 Jan 202215.2515.4115.2015.2615.2624,590,827
04 Jan 202215.3215.3515.0215.2215.2223,873,246
31 Dec 202115.2115.3215.1115.2615.2614,766,815
30 Dec 202115.4015.4315.2015.2115.2119,201,284
29 Dec 202115.2915.5715.2615.3615.3620,180,720
28 Dec 202115.0815.2715.0715.2515.2515,373,239
27 Dec 202115.1015.1314.7715.0815.0816,805,179
24 Dec 202115.4615.4915.1015.1315.1320,845,644
23 Dec 202115.4815.5615.4115.4515.4518,195,591
22 Dec 202115.2415.5915.2315.4915.4925,072,286
21 Dec 202115.1315.2915.1015.2515.2519,099,463
20 Dec 202115.8015.8115.1315.1515.1540,394,252
17 Dec 202116.1416.1415.8515.8815.8823,584,046
16 Dec 202115.8616.1615.7516.1116.1128,214,627
15 Dec 202116.0216.2215.8115.8415.8435,043,392
14 Dec 202116.4416.6016.0816.1416.1456,672,388
13 Dec 202115.8516.9015.8516.6116.6184,728,593
10 Dec 202115.7015.8115.5815.7215.7224,321,298
09 Dec 202115.8815.9015.6615.7515.7529,505,100
08 Dec 202115.9616.0215.8215.9315.9327,564,922
07 Dec 202115.8516.2615.7815.9715.9750,690,283
06 Dec 202115.7115.9715.6715.7515.7535,234,145
03 Dec 202115.8015.8315.4315.7215.7236,741,250
02 Dec 202115.6615.9915.6015.8015.8044,714,230
01 Dec 202115.5615.6915.2715.6815.6841,483,587
30 Nov 202115.2815.8815.2015.4315.4359,594,954
29 Nov 202114.9015.1314.6815.0515.0533,979,257
26 Nov 202115.1215.4215.1215.2315.2328,080,387
25 Nov 202115.2315.3515.0915.2115.2122,447,904
24 Nov 202115.3215.3715.0215.2615.2631,392,925
23 Nov 202115.2715.5415.1815.3315.3341,338,811
22 Nov 202115.4015.4515.1815.3315.3338,646,160
19 Nov 202115.0015.4314.6915.3615.3657,682,435
18 Nov 202114.8215.1714.7514.9514.9544,111,741
17 Nov 202114.7014.8714.6314.8014.8027,195,234
16 Nov 202114.8815.0714.5514.5714.5741,363,736
15 Nov 202114.9215.0014.6214.9314.9337,369,107
12 Nov 202115.1615.4214.9715.0615.0641,407,815
11 Nov 202114.9915.2114.7815.1215.1238,618,099
10 Nov 202115.0215.0314.4614.8914.8946,681,335
09 Nov 202115.1615.1914.9015.0715.0736,962,520
08 Nov 202115.1215.3915.0615.1615.1630,260,996
05 Nov 202115.6715.7915.1115.1515.1549,630,183
04 Nov 202115.9116.0915.7615.8315.8330,762,273
03 Nov 202115.5816.1615.4615.9115.9138,787,517
02 Nov 202116.6616.6615.4015.6715.6776,512,824
01 Nov 202116.4316.9916.4116.7216.7247,127,031
29 Oct 202116.4217.0516.2716.4016.4053,295,572
28 Oct 202117.9917.9916.3816.4716.4792,551,923
27 Oct 202117.5318.4217.0618.2018.2078,432,388
26 Oct 202118.0718.1217.6717.8017.8039,157,983
25 Oct 202117.9218.1917.6717.9217.9243,360,216
22 Oct 202118.3918.7718.0318.1618.1656,454,976
21 Oct 202117.9818.7517.9118.2718.2763,671,740
20 Oct 202117.8018.2317.3117.9717.9739,024,814
19 Oct 202118.0418.3517.7718.2118.2145,760,415
18 Oct 202117.8518.0917.5018.0918.0949,995,640
15 Oct 202117.7117.8717.3917.7117.7140,618,369
14 Oct 202117.4818.0717.2617.6717.6749,883,896
13 Oct 202117.7617.8516.9017.4817.4849,613,027
12 Oct 202118.1918.3517.0217.4017.4057,285,027
11 Oct 202118.3318.5417.8818.2218.2239,477,655
08 Oct 202119.2219.3618.2318.3318.3349,040,350
30 Sept 202118.2819.2718.2818.8018.8054,460,683
29 Sept 202119.8620.1418.6018.6618.6663,129,944
28 Sept 202120.5020.6019.9520.1020.1041,950,220
27 Sept 202121.1521.5819.8620.1420.1487,226,517
24 Sept 202123.4923.6921.6021.6021.60112,112,549
23 Sept 202125.1525.8123.4224.0024.00113,618,154
22 Sept 202123.8825.4723.5925.2125.21107,810,633
17 Sept 202123.5024.8822.8523.7123.7180,885,299
16 Sept 202124.3325.4023.3023.8623.8693,758,720
15 Sept 202123.2224.0623.0623.9523.9572,824,947
14 Sept 202124.5024.5123.2823.4323.43100,743,173
13 Sept 202124.5625.2523.8725.0025.00121,758,364
10 Sept 202125.3025.4523.7224.0924.0996,233,850
09 Sept 202123.3024.9222.7924.8924.89115,609,183
08 Sept 202122.8723.4122.5023.0823.0877,253,447
07 Sept 202122.1023.3121.7123.2123.21105,028,072
06 Sept 202121.2621.6620.2521.6021.6061,511,334
03 Sept 202121.5022.2020.5621.0321.0380,074,866
02 Sept 202120.7021.7920.5021.6421.6473,398,153
01 Sept 202123.5023.5020.8420.8520.85131,852,815
31 Aug 202122.3623.4822.1023.1623.16101,545,062
30 Aug 202121.9023.2421.4522.6122.61147,380,866
27 Aug 202120.6521.2919.9021.1321.1395,022,512
26 Aug 202120.2920.8919.8120.5220.52100,339,662
25 Aug 202119.4219.9718.8519.9319.9360,924,923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...