Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.980 | 8.150 | 7.950 | 8.140 | 8.140 | 8,430,387 |
| 2024-04-25 | 7.990 | 8.070 | 7.940 | 7.990 | 7.990 | 5,484,800 |
| 2024-04-24 | 8.080 | 8.080 | 7.900 | 7.980 | 7.980 | 6,501,970 |
| 2024-04-23 | 7.850 | 8.090 | 7.810 | 8.050 | 8.050 | 9,386,147 |
| 2024-04-22 | 7.760 | 7.900 | 7.650 | 7.810 | 7.810 | 5,183,800 |
| 2024-04-19 | 7.930 | 7.930 | 7.710 | 7.800 | 7.800 | 6,614,500 |
| 2024-04-18 | 8.000 | 8.090 | 7.860 | 7.880 | 7.880 | 10,010,097 |
| 2024-04-17 | 7.700 | 8.070 | 7.700 | 8.070 | 8.070 | 10,391,950 |
| 2024-04-16 | 8.000 | 8.000 | 7.560 | 7.760 | 7.760 | 10,580,329 |
| 2024-04-15 | 8.000 | 8.070 | 7.770 | 8.020 | 8.020 | 12,899,022 |
| 2024-04-12 | 8.100 | 8.140 | 7.930 | 8.020 | 8.020 | 11,111,179 |
| 2024-04-11 | 7.980 | 8.190 | 7.870 | 8.100 | 8.100 | 17,235,510 |
| 2024-04-10 | 8.250 | 8.250 | 7.920 | 8.000 | 8.000 | 11,818,320 |
| 2024-04-09 | 8.050 | 8.330 | 7.890 | 8.290 | 8.290 | 12,628,637 |
| 2024-04-08 | 8.130 | 8.180 | 7.970 | 8.020 | 8.020 | 8,498,950 |
| 2024-04-03 | 8.410 | 8.410 | 8.090 | 8.110 | 8.110 | 13,008,000 |
| 2024-04-02 | 8.530 | 8.530 | 8.150 | 8.370 | 8.370 | 13,656,350 |
| 2024-04-01 | 8.380 | 8.690 | 8.380 | 8.530 | 8.530 | 18,789,714 |
| 2024-03-29 | 8.780 | 8.780 | 8.270 | 8.440 | 8.440 | 11,366,119 |
| 2024-03-28 | 8.770 | 8.930 | 8.670 | 8.790 | 8.790 | 9,127,385 |
| 2024-03-27 | 9.220 | 9.220 | 8.720 | 8.730 | 8.730 | 16,517,981 |
| 2024-03-26 | 9.200 | 9.370 | 9.060 | 9.220 | 9.220 | 10,121,158 |
| 2024-03-25 | 9.410 | 9.460 | 9.200 | 9.200 | 9.200 | 7,804,022 |
| 2024-03-22 | 9.640 | 9.640 | 9.180 | 9.470 | 9.470 | 12,534,141 |
| 2024-03-21 | 9.730 | 9.730 | 9.450 | 9.550 | 9.550 | 5,781,094 |
| 2024-03-20 | 9.690 | 9.790 | 9.530 | 9.620 | 9.620 | 5,603,663 |
| 2024-03-19 | 9.720 | 9.780 | 9.570 | 9.690 | 9.690 | 6,538,125 |
| 2024-03-18 | 9.420 | 9.700 | 9.380 | 9.670 | 9.670 | 8,198,068 |
| 2024-03-15 | 9.400 | 9.460 | 9.310 | 9.420 | 9.420 | 4,965,796 |
| 2024-03-14 | 9.310 | 9.580 | 9.310 | 9.410 | 9.410 | 8,439,827 |
| 2024-03-13 | 9.500 | 9.500 | 9.180 | 9.380 | 9.380 | 9,949,587 |
| 2024-03-12 | 9.290 | 9.530 | 9.260 | 9.510 | 9.510 | 7,716,519 |
| 2024-03-11 | 9.250 | 9.400 | 9.180 | 9.280 | 9.280 | 5,582,672 |
| 2024-03-08 | 9.120 | 9.480 | 9.110 | 9.250 | 9.250 | 8,359,096 |
| 2024-03-07 | 8.840 | 9.340 | 8.840 | 9.100 | 9.100 | 14,937,841 |
| 2024-03-06 | 8.980 | 9.010 | 8.740 | 8.900 | 8.900 | 9,488,125 |
| 2024-03-05 | 9.080 | 9.140 | 8.950 | 9.020 | 9.020 | 5,632,345 |
| 2024-03-04 | 9.000 | 9.140 | 8.790 | 9.110 | 9.110 | 8,277,200 |
| 2024-03-01 | 9.080 | 9.230 | 8.950 | 9.020 | 9.020 | 7,257,746 |
| 2024-02-29 | 8.760 | 9.180 | 8.720 | 9.120 | 9.120 | 9,428,714 |
| 2024-02-28 | 9.070 | 9.410 | 8.750 | 8.750 | 8.750 | 11,791,361 |
| 2024-02-27 | 8.960 | 9.100 | 8.880 | 9.030 | 9.030 | 7,610,413 |
| 2024-02-26 | 8.760 | 9.090 | 8.700 | 8.990 | 8.990 | 10,271,559 |
| 2024-02-23 | 8.440 | 8.810 | 8.440 | 8.780 | 8.780 | 9,724,231 |
| 2024-02-22 | 8.480 | 8.660 | 8.410 | 8.520 | 8.520 | 8,951,346 |
| 2024-02-21 | 8.040 | 8.690 | 7.960 | 8.470 | 8.470 | 15,095,660 |
| 2024-02-20 | 7.990 | 8.160 | 7.900 | 8.100 | 8.100 | 10,569,265 |
| 2024-02-19 | 7.970 | 8.320 | 7.920 | 8.020 | 8.020 | 12,719,937 |
| 2024-02-08 | 7.860 | 8.250 | 7.840 | 7.950 | 7.950 | 18,717,269 |
| 2024-02-07 | 7.370 | 8.090 | 7.370 | 8.000 | 8.000 | 24,260,443 |
| 2024-02-06 | 6.740 | 7.350 | 6.380 | 7.350 | 7.350 | 14,531,796 |
| 2024-02-05 | 7.170 | 7.170 | 6.460 | 6.680 | 6.680 | 17,173,717 |
| 2024-02-02 | 7.600 | 7.730 | 6.860 | 7.180 | 7.180 | 12,939,898 |
| 2024-02-01 | 7.440 | 7.740 | 7.240 | 7.620 | 7.620 | 12,189,218 |
| 2024-01-31 | 7.810 | 7.820 | 7.380 | 7.540 | 7.540 | 10,675,719 |
| 2024-01-30 | 8.120 | 8.220 | 7.790 | 7.800 | 7.800 | 9,905,218 |
| 2024-01-29 | 8.630 | 8.630 | 8.160 | 8.180 | 8.180 | 8,625,029 |
| 2024-01-26 | 8.500 | 8.740 | 8.460 | 8.560 | 8.560 | 9,163,801 |
| 2024-01-25 | 8.450 | 8.560 | 8.290 | 8.520 | 8.520 | 12,101,635 |
| 2024-01-24 | 8.160 | 8.490 | 8.020 | 8.440 | 8.440 | 16,198,251 |
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.