UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.80+0.03 (+0.17%)
At close: 03:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202217.6417.9917.5417.8017.8018,890,735
23 Jun 202217.3017.8717.3017.7717.7721,364,574
22 Jun 202218.2418.2517.4017.4017.4039,757,843
21 Jun 202218.2118.3618.0318.2418.2418,196,028
20 Jun 202218.7018.7718.0018.3118.3133,208,539
17 Jun 202218.3918.7518.2918.7318.7324,127,067
16 Jun 202219.1319.2418.4618.5218.5243,802,637
15 Jun 202219.7019.7919.0719.1019.1038,172,634
14 Jun 202219.5519.8319.1719.6819.6836,700,625
13 Jun 202219.3219.9819.3119.6819.6832,852,916
10 Jun 202219.0919.6618.8919.5519.5538,786,470
09 Jun 202218.6119.3218.5419.1919.1936,481,652
08 Jun 202219.1019.2818.4018.8218.8243,369,767
07 Jun 202219.3519.6519.1819.2019.2028,145,850
06 Jun 202219.0119.5018.8819.4419.4426,737,760
02 Jun 202219.1919.2018.8119.0019.0018,183,780
01 Jun 202219.2219.4718.9819.0819.0821,533,435
31 May 202219.2319.3419.0119.3019.3020,095,387
30 May 202219.3919.5618.9519.2619.2624,335,889
27 May 202219.2719.5719.1219.2819.2822,472,027
26 May 202219.1819.4418.9019.2619.2617,920,631
25 May 202218.9019.5718.9019.1819.1823,885,530
24 May 202219.5819.6718.8219.0019.0040,042,889
23 May 202218.9819.8018.9519.7419.7436,173,725
20 May 202218.6919.1818.5519.0119.0129,244,265
19 May 202218.4418.7018.3218.6118.6122,035,442
18 May 202218.8318.9618.5118.7418.7421,550,204
17 May 202218.6318.8818.5018.8418.8424,882,968
16 May 202218.1818.9818.0218.7918.7949,151,477
13 May 202217.7018.4217.7018.0118.0128,334,272
12 May 202217.8217.8617.3917.7017.7024,462,723
11 May 202218.0918.2817.8017.8917.8931,962,148
10 May 202218.0018.0417.3817.9417.9438,803,847
09 May 202218.8518.9818.1118.2718.2737,497,870
06 May 202218.0119.3417.8818.8618.8652,784,019
05 May 202218.0819.1417.0418.6918.6969,818,478
29 Apr 202218.2018.2018.2018.2018.20-
28 Apr 202218.2018.2018.2018.2018.20-
27 Apr 202218.2018.2018.2018.2018.20-
26 Apr 202218.2018.2018.2018.2018.20-
25 Apr 202218.2018.2018.2018.2018.20-
22 Apr 202218.2018.2018.2018.2018.20-
21 Apr 202218.2018.2018.2018.2018.20-
20 Apr 202218.2018.2018.2018.2018.20-
19 Apr 202218.2018.2018.2018.2018.20-
18 Apr 202218.2018.2018.2018.2018.20-
15 Apr 202218.4019.1018.1018.2018.2058,289,693
14 Apr 202217.7818.5917.0218.2618.2651,256,094
13 Apr 202217.6017.9517.4617.6417.6438,244,010
12 Apr 202218.1218.1217.3817.6217.6244,205,136
11 Apr 202219.0419.0718.0118.1718.1750,078,721
08 Apr 202218.3919.3518.2018.9918.9959,266,951
07 Apr 202218.3118.7317.9318.3918.3946,558,663
06 Apr 202218.3118.4618.0818.3418.3431,871,996
01 Apr 202217.8518.3517.6018.3518.3554,046,265
31 Mar 202217.9418.3517.4517.9217.9247,065,097
30 Mar 202217.7418.1317.6618.0818.0842,233,992
29 Mar 202217.7018.3517.5118.1018.1062,143,401
28 Mar 202216.8217.7016.5017.6917.6965,851,325
25 Mar 202217.0817.2816.8016.8316.8328,378,107
24 Mar 202217.2117.5017.0517.0817.0840,601,111
23 Mar 202216.8917.4516.7517.3117.3151,796,943
22 Mar 202216.3816.9616.3116.8616.8654,980,150
21 Mar 202216.4016.7816.3016.4416.4436,469,897
18 Mar 202216.0416.5915.9316.4316.4339,694,768
17 Mar 202216.2616.6416.0216.0716.0737,701,266
16 Mar 202216.0016.2115.0716.1616.1645,608,830
15 Mar 202216.3616.4615.0115.5315.5343,676,733
14 Mar 202216.5517.2616.4716.6016.6032,337,869
11 Mar 202216.3216.8316.1616.7816.7828,678,634
10 Mar 202216.5716.8216.2016.6116.6142,659,886
09 Mar 202217.0217.1015.6116.3416.3470,007,359
08 Mar 202217.6717.6916.7717.0317.0351,157,228
07 Mar 202217.6418.0117.4517.6517.6561,000,967
04 Mar 202217.5717.7217.2317.3517.3544,502,839
03 Mar 202217.2218.0717.2017.7417.7480,394,878
02 Mar 202216.7017.2416.6417.1217.1259,266,485
01 Mar 202216.7316.8516.4016.7416.7445,310,422
28 Feb 202216.2516.7616.2316.7216.7249,030,126
25 Feb 202216.6216.7016.1116.2316.2334,799,327
24 Feb 202216.5116.9516.1316.3816.3859,176,843
23 Feb 202216.2016.7416.0316.6616.6656,308,777
22 Feb 202216.0616.2615.9116.1616.1626,663,430
21 Feb 202216.2816.2816.0416.1516.1519,665,932
18 Feb 202216.1016.3115.9416.2316.2322,162,346
17 Feb 202215.9016.3715.7116.2216.2234,246,177
16 Feb 202215.9116.1815.8215.9015.9027,418,317
15 Feb 202215.9516.0015.7015.8515.8526,936,059
14 Feb 202216.2916.4515.8415.9415.9440,123,235
11 Feb 202216.5516.8216.3616.3916.3950,722,472
10 Feb 202215.9716.8115.8316.6316.6373,127,113
09 Feb 202215.6816.1515.5615.9715.9768,651,375
08 Feb 202214.7615.6014.7515.5515.5551,018,807
07 Feb 202214.3614.7614.2814.7014.7027,462,442
28 Jan 202214.5014.5513.8914.0814.0818,715,564
27 Jan 202214.9014.9214.3014.3514.3523,723,679
26 Jan 202214.7915.1014.7914.9414.9413,279,711
25 Jan 202215.2115.3314.7514.7614.7621,821,852
24 Jan 202215.1715.3814.9315.3415.3414,924,674
21 Jan 202215.6215.6515.2315.2515.2521,754,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...