UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.20-0.43 (-3.15%)
At close: 03:04PM CST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug 202214.2014.3513.9213.9413.9419,752,700
23 Aug 202214.2714.3914.0714.2114.2119,808,202
22 Aug 202213.9014.2713.6614.2714.2721,757,069
19 Aug 202214.0214.1513.9313.9413.9416,124,983
18 Aug 202214.1814.2014.0214.0514.0513,185,174
17 Aug 202214.2814.3314.1214.2014.2014,340,872
16 Aug 202214.2514.3514.0414.3314.3320,392,211
15 Aug 202214.4014.6614.1514.2514.2536,501,466
12 Aug 202214.0014.4914.0014.4814.4830,841,465
11 Aug 202213.7414.0613.7114.0514.0520,986,752
10 Aug 202213.5913.7913.5613.7313.7312,617,918
09 Aug 202213.7213.8213.6013.6613.6618,477,253
08 Aug 202213.5013.7613.3813.7313.7316,646,286
05 Aug 202213.2413.5013.0613.4813.4820,275,866
04 Aug 202213.3213.4013.0613.2313.2317,032,402
03 Aug 202213.3013.6613.2213.2313.2315,809,306
02 Aug 202213.8813.8913.1613.3513.3524,885,436
01 Aug 202214.0114.0713.7914.0014.0014,343,529
29 Jul 202213.9314.2413.9314.0814.0822,871,872
28 Jul 202213.8913.9613.8413.9313.9313,287,430
27 Jul 202213.9814.0313.8013.8213.8216,661,873
26 Jul 202213.9814.1913.8914.0314.0315,961,461
25 Jul 202214.0414.2113.9213.9613.9612,817,569
22 Jul 202214.3114.4013.9114.0414.0421,343,725
21 Jul 202214.7714.7814.3414.3514.3523,081,812
20 Jul 202214.8514.9414.7114.7914.7914,472,088
19 Jul 202214.5514.8814.5014.8514.8521,032,746
18 Jul 202214.6914.8014.2514.6714.6732,495,379
15 Jul 202215.2715.2714.7014.7014.7041,671,817
15 Jul 20222 Dividend
14 Jul 202217.4317.6417.2417.4915.4938,655,174
13 Jul 202217.2817.4517.0817.4315.4423,104,185
12 Jul 202217.4817.5317.1217.1815.2223,086,752
11 Jul 202217.7017.8517.3817.4715.4726,752,530
08 Jul 202217.9818.2717.5217.7115.6847,249,864
07 Jul 202217.4517.6117.3117.4815.4814,297,903
06 Jul 202217.8017.8217.3517.4615.4624,041,901
05 Jul 202217.9118.0717.6317.9315.8836,214,124
04 Jul 202217.4617.8517.4517.8015.7625,267,079
01 Jul 202217.2617.5517.0517.4715.4726,928,024
30 Jun 202217.3217.5417.2017.2915.3128,804,918
29 Jun 202217.9217.9217.1917.2015.2340,084,456
28 Jun 202217.9318.0617.8317.9315.8820,597,207
27 Jun 202217.8018.0917.7217.8415.8020,484,887
24 Jun 202217.6417.9917.5417.8015.7618,890,735
23 Jun 202217.3017.8717.3017.7715.7421,364,574
22 Jun 202218.2418.2517.4017.4015.4139,757,843
21 Jun 202218.2118.3618.0318.2416.1518,196,028
20 Jun 202218.7018.7718.0018.3116.2233,208,539
17 Jun 202218.3918.7518.2918.7316.5924,127,067
16 Jun 202219.1319.2418.4618.5216.4043,802,637
15 Jun 202219.7019.7919.0719.1016.9238,172,634
14 Jun 202219.5519.8319.1719.6817.4336,700,625
13 Jun 202219.3219.9819.3119.6817.4332,852,916
10 Jun 202219.0919.6618.8919.5517.3138,786,470
09 Jun 202218.6119.3218.5419.1917.0036,481,652
08 Jun 202219.1019.2818.4018.8216.6743,369,767
07 Jun 202219.3519.6519.1819.2017.0028,145,850
06 Jun 202219.0119.5018.8819.4417.2226,737,760
02 Jun 202219.1919.2018.8119.0016.8318,183,780
01 Jun 202219.2219.4718.9819.0816.9021,533,435
31 May 202219.2319.3419.0119.3017.0920,095,387
30 May 202219.3919.5618.9519.2617.0624,335,889
27 May 202219.2719.5719.1219.2817.0822,472,027
26 May 202219.1819.4418.9019.2617.0617,920,631
25 May 202218.9019.5718.9019.1816.9923,885,530
24 May 202219.5819.6718.8219.0016.8340,042,889
23 May 202218.9819.8018.9519.7417.4836,173,725
20 May 202218.6919.1818.5519.0116.8429,244,265
19 May 202218.4418.7018.3218.6116.4822,035,442
18 May 202218.8318.9618.5118.7416.6021,550,204
17 May 202218.6318.8818.5018.8416.6924,882,968
16 May 202218.1818.9818.0218.7916.6449,151,477
13 May 202217.7018.4217.7018.0115.9528,334,272
12 May 202217.8217.8617.3917.7015.6824,462,723
11 May 202218.0918.2817.8017.8915.8431,962,148
10 May 202218.0018.0417.3817.9415.8938,803,847
09 May 202218.8518.9818.1118.2716.1837,497,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...