UK markets close in 6 hours 42 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9.94+0.13 (+1.33%)
At close: 03:04PM CST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20249.779.989.739.949.9428,823,783
28 Feb 20249.9510.089.819.819.8123,561,765
27 Feb 20249.879.959.829.959.9516,812,665
26 Feb 20249.9710.089.859.889.8819,065,052
23 Feb 202410.0310.069.869.999.9916,034,563
22 Feb 202410.0410.139.9810.0510.0514,308,500
21 Feb 202410.0910.309.9610.0410.0415,990,165
20 Feb 202410.2010.3410.0610.0910.0914,381,683
19 Feb 202410.3710.4110.1010.2710.2721,619,262
08 Feb 202410.2910.9910.2410.3210.3232,820,390
07 Feb 20249.7810.379.7610.3610.3632,611,979
06 Feb 20249.009.808.979.799.7922,097,962
05 Feb 20249.099.328.699.089.0817,647,060
02 Feb 20249.339.448.939.179.1715,440,715
01 Feb 20249.219.529.149.349.3411,946,632
31 Jan 20249.329.499.239.249.2412,150,416
30 Jan 20249.499.719.419.419.418,721,922
29 Jan 20249.689.799.589.619.6112,089,300
26 Jan 20249.449.729.389.649.6414,137,366
25 Jan 20249.289.459.189.459.4513,927,593
24 Jan 20249.129.278.959.259.258,798,010
23 Jan 20248.859.148.699.089.0812,078,606
22 Jan 20249.339.338.848.858.8511,777,565
19 Jan 20249.309.479.239.339.3313,983,964
18 Jan 20249.609.619.039.319.3116,679,866
17 Jan 20249.859.889.639.639.638,396,345
16 Jan 20249.979.999.789.879.877,151,944
15 Jan 20249.9210.009.869.949.947,633,588
12 Jan 20249.8810.019.859.929.926,036,481
11 Jan 20249.779.949.749.899.896,921,741
10 Jan 20249.829.869.679.789.786,842,819
09 Jan 20249.759.869.699.809.807,338,267
08 Jan 20249.889.939.779.789.788,707,373
05 Jan 202410.0010.059.889.949.948,530,500
04 Jan 202410.1110.139.9710.0410.049,509,800
03 Jan 20249.9510.149.9310.1110.1113,607,369
02 Jan 202410.0310.049.959.959.9510,429,500
29 Dec 202310.0610.099.9510.0310.0311,105,692
28 Dec 20239.8810.109.8610.0610.0610,737,113
27 Dec 20239.899.929.779.899.895,419,247
26 Dec 20239.8910.059.859.909.908,805,055
25 Dec 20239.849.869.769.859.855,433,692
22 Dec 20239.839.879.729.829.827,087,203
21 Dec 20239.789.879.659.839.838,395,413
20 Dec 20239.839.929.809.809.805,787,400
19 Dec 20239.809.859.739.809.805,755,007
18 Dec 20239.919.939.769.789.786,425,190
15 Dec 202310.0310.099.909.919.917,047,593
14 Dec 202310.0610.1010.0010.0510.054,937,950
13 Dec 202310.1410.1610.0010.0010.005,892,482
12 Dec 20239.9810.149.9310.1410.1413,209,675
11 Dec 20239.7810.059.6510.0010.0013,918,812
08 Dec 20239.949.949.789.789.7816,521,260
07 Dec 20239.869.969.769.929.9211,366,652
06 Dec 20239.699.909.659.879.8711,829,020
05 Dec 20239.939.949.689.699.6913,671,062
04 Dec 20239.879.999.879.939.937,397,229
01 Dec 20239.969.989.819.899.8912,548,910
30 Nov 202310.0710.079.939.949.949,413,545
29 Nov 202310.1910.2010.0110.0410.0412,486,970
28 Nov 202310.2010.2410.1410.2010.208,006,092
27 Nov 202310.2410.2610.0910.1910.1911,607,784
24 Nov 202310.3010.3810.2410.2710.278,791,400
23 Nov 202310.3010.3910.2810.3510.358,813,574
22 Nov 202310.4110.4410.3110.3110.3111,696,700
21 Nov 202310.4610.5210.4110.4410.448,337,198
20 Nov 202310.4610.4910.3810.4510.4510,386,216
17 Nov 202310.5010.5610.4110.4610.4611,548,755
16 Nov 202310.6010.6110.4510.5510.559,746,601
15 Nov 202310.6810.8010.5910.6510.6515,724,158
14 Nov 202310.6010.6510.5610.6310.637,501,825
13 Nov 202310.6310.6710.4410.6210.6212,991,426
10 Nov 202310.5210.6810.4810.6310.6313,484,439
09 Nov 202310.4410.6010.4210.5310.5314,145,641
08 Nov 202310.6010.6110.3810.4410.4422,602,373
07 Nov 202310.5010.6510.4110.6110.6120,043,498
06 Nov 202311.0211.1310.3610.5710.5740,158,859
03 Nov 202311.1611.2110.9710.9910.9912,378,290
02 Nov 202311.3511.3711.1011.1611.167,242,800
01 Nov 202311.3811.4011.2611.3411.348,811,876
31 Oct 202311.3011.4411.2511.3511.3512,171,512
30 Oct 202310.8611.3710.8511.3311.3320,332,303
27 Oct 202310.5210.8710.4610.7710.7712,482,703
26 Oct 202310.4310.5510.3110.5210.525,708,401
25 Oct 202310.5010.6510.5010.5210.526,658,742
24 Oct 202310.4410.5010.3610.4410.446,465,000
23 Oct 202310.5610.5710.2610.3610.369,053,400
20 Oct 202310.6410.7410.5610.5910.595,782,353
19 Oct 202310.7710.8010.6210.6510.657,443,245
18 Oct 202310.9710.9810.8010.8310.838,726,691
17 Oct 202310.9611.0310.8810.9910.996,905,800
16 Oct 202311.1011.1210.9310.9610.969,054,589
13 Oct 202311.1311.1811.0011.0611.069,745,289
12 Oct 202311.1011.3611.1011.1611.168,612,421
11 Oct 202311.2011.2511.0811.1011.105,975,814
10 Oct 202311.2711.3611.1511.1511.156,549,504
09 Oct 202311.2811.3011.1511.2411.248,379,335
28 Sept 202311.3211.4211.2411.3211.327,946,539
27 Sept 202311.1811.3811.1511.2511.2510,605,374
26 Sept 202311.1711.2411.1311.1611.166,342,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...