Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.060 | 6.270 | 6.060 | 6.230 | 6.230 | 6,831,500 |
| 2024-07-24 | 6.230 | 6.260 | 6.060 | 6.110 | 6.110 | 7,033,525 |
| 2024-07-23 | 6.430 | 6.460 | 6.220 | 6.230 | 6.230 | 6,869,764 |
| 2024-07-22 | 6.440 | 6.490 | 6.380 | 6.440 | 6.440 | 8,419,000 |
| 2024-07-19 | 6.420 | 6.500 | 6.350 | 6.460 | 6.460 | 5,472,979 |
| 2024-07-18 | 6.370 | 6.480 | 6.310 | 6.480 | 6.480 | 7,661,538 |
| 2024-07-17 | 6.350 | 6.440 | 6.340 | 6.390 | 6.390 | 6,611,376 |
| 2024-07-16 | 6.440 | 6.480 | 6.340 | 6.370 | 6.370 | 5,851,276 |
| 2024-07-15 | 6.530 | 6.560 | 6.410 | 6.460 | 6.460 | 6,653,300 |
| 2024-07-12 | 6.480 | 6.610 | 6.470 | 6.530 | 6.530 | 7,795,100 |
| 2024-07-11 | 6.410 | 6.520 | 6.380 | 6.480 | 6.480 | 9,555,993 |
| 2024-07-10 | 6.350 | 6.450 | 6.270 | 6.330 | 6.330 | 8,245,735 |
| 2024-07-09 | 6.250 | 6.400 | 6.220 | 6.370 | 6.370 | 11,854,532 |
| 2024-07-08 | 6.620 | 6.620 | 6.240 | 6.270 | 6.270 | 15,076,264 |
| 2024-07-05 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-07-04 | 7.000 | 7.000 | 6.590 | 6.690 | 6.690 | 12,730,418 |
| 2024-07-03 | 7.040 | 7.070 | 6.960 | 7.000 | 7.000 | 5,620,400 |
| 2024-07-02 | 7.080 | 7.120 | 7.010 | 7.040 | 7.040 | 6,701,663 |
| 2024-07-01 | 7.010 | 7.090 | 6.840 | 7.030 | 7.030 | 9,382,026 |
| 2024-06-28 | 7.110 | 7.200 | 7.010 | 7.070 | 7.070 | 8,625,250 |
| 2024-06-27 | 7.210 | 7.250 | 7.090 | 7.190 | 7.190 | 7,173,100 |
| 2024-06-26 | 7.070 | 7.250 | 6.990 | 7.230 | 7.230 | 6,366,835 |
| 2024-06-25 | 7.030 | 7.120 | 7.010 | 7.040 | 7.040 | 6,267,799 |
| 2024-06-24 | 7.270 | 7.270 | 7.000 | 7.000 | 7.000 | 7,699,600 |
| 2024-06-21 | 7.300 | 7.410 | 7.240 | 7.340 | 7.340 | 5,929,310 |
| 2024-06-20 | 7.520 | 7.540 | 7.270 | 7.360 | 7.360 | 7,709,772 |
| 2024-06-19 | 7.650 | 7.690 | 7.510 | 7.550 | 7.550 | 5,495,436 |
| 2024-06-18 | 7.620 | 7.700 | 7.540 | 7.630 | 7.630 | 5,852,809 |
| 2024-06-17 | 7.710 | 7.750 | 7.510 | 7.520 | 7.520 | 7,075,088 |
| 2024-06-14 | 7.690 | 7.730 | 7.580 | 7.720 | 7.720 | 5,237,170 |
| 2024-06-13 | 7.740 | 7.820 | 7.660 | 7.670 | 7.670 | 6,393,501 |
| 2024-06-12 | 7.690 | 7.760 | 7.660 | 7.740 | 7.740 | 5,298,925 |
| 2024-06-11 | 7.650 | 7.730 | 7.520 | 7.710 | 7.710 | 5,083,805 |
| 2024-06-07 | 7.630 | 7.810 | 7.590 | 7.650 | 7.650 | 6,375,781 |
| 2024-06-06 | 7.810 | 7.860 | 7.490 | 7.530 | 7.530 | 9,571,500 |
| 2024-06-05 | 7.820 | 7.920 | 7.770 | 7.790 | 7.790 | 5,882,500 |
| 2024-06-04 | 7.840 | 7.890 | 7.700 | 7.880 | 7.880 | 7,484,400 |
| 2024-06-03 | 8.020 | 8.020 | 7.810 | 7.840 | 7.840 | 7,473,863 |
| 2024-05-31 | 7.890 | 8.070 | 7.890 | 8.040 | 8.040 | 6,122,340 |
| 2024-05-30 | 7.920 | 8.020 | 7.860 | 7.890 | 7.890 | 6,527,632 |
| 2024-05-29 | 7.950 | 8.060 | 7.930 | 8.010 | 8.010 | 5,933,048 |
| 2024-05-28 | 8.090 | 8.120 | 7.980 | 7.980 | 7.980 | 6,443,900 |
| 2024-05-27 | 8.010 | 8.120 | 7.960 | 8.100 | 8.100 | 7,326,638 |
| 2024-05-24 | 8.210 | 8.260 | 8.030 | 8.060 | 8.060 | 10,765,329 |
| 2024-05-23 | 8.410 | 8.540 | 8.120 | 8.210 | 8.210 | 28,010,407 |
| 2024-05-22 | 9.230 | 9.390 | 8.650 | 8.700 | 8.700 | 38,059,147 |
| 2024-05-21 | 8.720 | 8.720 | 8.490 | 8.540 | 8.540 | 10,596,201 |
| 2024-05-20 | 8.680 | 8.790 | 8.630 | 8.700 | 8.700 | 12,343,801 |
| 2024-05-17 | 8.440 | 8.690 | 8.390 | 8.680 | 8.680 | 11,883,373 |
| 2024-05-16 | 8.500 | 8.560 | 8.420 | 8.440 | 8.440 | 8,867,600 |
| 2024-05-15 | 8.640 | 8.640 | 8.410 | 8.450 | 8.450 | 15,162,627 |
| 2024-05-14 | 8.580 | 8.750 | 8.550 | 8.670 | 8.670 | 14,905,825 |
| 2024-05-13 | 8.620 | 8.880 | 8.540 | 8.560 | 8.560 | 18,432,709 |
| 2024-05-10 | 8.830 | 9.000 | 8.680 | 8.740 | 8.740 | 22,701,127 |
| 2024-05-09 | 8.850 | 8.940 | 8.720 | 8.790 | 8.790 | 24,935,785 |
| 2024-05-08 | 8.680 | 9.040 | 8.610 | 8.910 | 8.910 | 38,070,584 |
| 2024-05-07 | 9.080 | 9.200 | 8.680 | 8.750 | 8.750 | 50,153,714 |
| 2024-05-06 | 8.280 | 8.680 | 8.280 | 8.680 | 8.680 | 15,704,372 |
| 2024-04-30 | 8.350 | 8.360 | 7.890 | 7.890 | 7.890 | 21,039,716 |
| 2024-04-29 | 8.130 | 8.450 | 8.120 | 8.390 | 8.390 | 13,872,553 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-17 | 0.1100 CNY |
| 2021-06-24 | 0.2000 CNY |
| 2020-07-13 | 0.1100 CNY |
| 2019-05-27 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.