UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.20+0.32 (+2.48%)
At close: 03:04PM CST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202312.9513.2412.9013.2013.2015,391,943
19 Jan 202312.7112.9012.6512.8812.8811,998,253
18 Jan 202312.5112.7412.5112.7212.7210,007,953
17 Jan 202312.5612.6012.4812.5312.534,914,147
16 Jan 202312.4612.6312.4212.5612.5610,670,760
13 Jan 202312.5212.5812.4012.4612.466,974,274
12 Jan 202312.3912.5112.3712.4712.479,333,829
11 Jan 202312.2812.4812.2512.3812.389,410,870
10 Jan 202312.4412.4512.2512.2812.289,205,660
09 Jan 202312.3812.5412.3112.4512.4512,858,559
06 Jan 202312.2712.4812.1812.2912.2912,133,316
05 Jan 202312.1312.3012.1212.2312.239,001,774
04 Jan 202312.4312.4412.1312.1712.1715,716,650
03 Jan 202312.3612.4412.3112.4312.436,515,370
30 Dec 202212.5012.5012.3712.3912.395,767,859
29 Dec 202212.6112.6312.4112.4312.435,586,534
28 Dec 202212.6612.7812.6012.6412.646,496,777
27 Dec 202212.4812.8212.4812.7512.759,586,159
26 Dec 202212.3912.5312.3812.5012.505,221,441
23 Dec 202212.3412.5012.2312.3312.336,101,624
22 Dec 202213.0013.0012.3412.4312.4311,162,163
21 Dec 202212.8012.9612.7012.7612.766,551,652
20 Dec 202212.9013.0112.7612.7712.777,337,808
19 Dec 202213.2313.4412.8812.9512.959,807,769
16 Dec 202212.8813.2412.8713.2313.2312,830,843
15 Dec 202213.0813.1412.8712.9112.919,706,705
14 Dec 202213.1413.3113.0613.1013.107,995,962
13 Dec 202213.1513.2413.1313.1613.167,234,026
12 Dec 202213.3813.4313.1813.1913.1915,362,224
09 Dec 202213.5813.6013.3013.3213.3223,570,947
08 Dec 202213.3313.5313.2413.4213.4214,041,237
07 Dec 202213.4813.5113.2313.3613.3616,369,882
06 Dec 202213.4013.5313.3513.5313.5314,719,489
05 Dec 202213.3413.5413.2713.4413.4412,825,168
02 Dec 202213.3813.4413.1813.2913.299,099,761
01 Dec 202213.3113.5013.2913.3213.3214,415,371
30 Nov 202213.4013.4513.1813.2513.2513,423,114
29 Nov 202213.1613.5013.1613.4013.4020,207,376
28 Nov 202213.2013.2312.9513.1613.1617,457,573
25 Nov 202213.1313.4513.0713.3213.3223,531,390
24 Nov 202213.4513.4613.0813.2313.2334,876,606
23 Nov 202212.7012.8512.6612.7912.7911,365,700
22 Nov 202212.6612.7912.5812.6612.669,545,747
21 Nov 202212.4612.6512.3212.6512.658,564,862
18 Nov 202212.5812.6412.5012.5112.517,536,271
17 Nov 202212.6312.6512.4812.5712.578,222,655
16 Nov 202212.6112.6812.5612.5912.598,637,108
15 Nov 202212.4412.6212.3212.6012.6010,016,226
14 Nov 202212.6012.7912.4212.4412.4415,598,676
11 Nov 202212.4012.6512.3312.6012.6021,596,894
10 Nov 202212.1412.2012.0512.1912.197,973,998
09 Nov 202212.2012.2912.1612.2112.217,485,499
08 Nov 202212.1712.2612.1012.2512.259,315,640
07 Nov 202212.1012.3612.0612.2212.2214,210,312
04 Nov 202211.7612.0911.7412.0612.0614,004,961
03 Nov 202211.6811.8711.6611.7811.787,612,996
02 Nov 202211.7211.8211.6111.7811.7812,772,569
01 Nov 202211.3611.7411.3011.7211.7215,356,630
31 Oct 202211.5011.6111.2011.3611.3618,474,521
28 Oct 202212.3812.4011.8511.9011.9016,595,942
27 Oct 202212.5012.6012.4212.4512.459,799,443
26 Oct 202212.4312.5812.3612.4312.4310,649,784
25 Oct 202212.4112.5012.2012.3512.359,512,156
24 Oct 202212.6712.8312.3712.4412.4412,428,964
21 Oct 202212.8012.8812.6012.6612.6611,234,336
20 Oct 202212.8712.9712.7012.7912.7910,500,637
19 Oct 202213.0813.1712.9112.9612.9610,797,482
18 Oct 202213.1913.2913.0813.0913.0910,835,170
17 Oct 202213.0513.1712.9513.1413.1412,476,809
14 Oct 202212.8613.2312.8313.1313.1322,311,171
13 Oct 202212.9112.9512.7512.7912.7915,794,314
12 Oct 202213.0713.1012.6613.0213.0221,920,501
11 Oct 202213.0813.2412.8413.1513.1513,260,495
10 Oct 202213.1013.2512.8313.0113.0114,985,880
30 Sept 202212.6813.1412.6112.9612.9617,270,046
29 Sept 202212.6412.8912.5812.7012.7017,636,376
28 Sept 202213.0013.0412.4912.5212.5216,954,596
27 Sept 202213.2113.2912.7313.0613.0620,205,062
26 Sept 202213.5013.5413.1613.2013.2013,991,554
23 Sept 202213.6913.9313.4913.6313.6314,051,808
22 Sept 202213.5613.7813.5213.6913.699,356,985
21 Sept 202213.4513.7013.4013.6513.658,934,946
20 Sept 202213.4813.7013.4413.6013.6011,287,247
19 Sept 202213.3613.4913.2113.3813.3812,128,422
16 Sept 202214.0214.0313.4113.4613.4623,786,031
15 Sept 202214.2514.3113.9014.0514.0521,794,475
14 Sept 202214.1914.3714.1214.2514.2522,241,240
13 Sept 202214.2814.5214.2314.3814.3828,458,723
09 Sept 202214.1414.2814.0914.2214.2218,602,731
08 Sept 202214.1414.2514.0214.1214.1216,250,914
07 Sept 202214.2914.3514.1514.1714.1731,771,237
06 Sept 202213.7614.4413.7614.4314.4346,404,062
05 Sept 202213.6013.7713.5313.7613.7613,197,243
02 Sept 202213.7013.7213.5413.5913.599,869,620
01 Sept 202213.7413.8813.6513.6713.679,365,032
31 Aug 202213.8613.9113.5813.7813.7817,302,534
30 Aug 202214.1614.1613.8513.9313.9321,772,435
29 Aug 202214.2314.2413.9414.2214.2220,670,922
26 Aug 202214.1514.6014.0914.3614.3636,788,957
25 Aug 202213.9514.2013.7814.1314.1319,116,571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...