Lushang Property Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.180	8.200	7.820	8.080	8.080	11,973,531
2024-01-22	8.880	8.940	8.090	8.160	8.160	9,449,276
2024-01-19	8.950	9.090	8.840	8.940	8.940	5,087,869
2024-01-18	8.960	9.010	8.640	8.910	8.910	9,780,886
2024-01-17	9.300	9.420	9.010	9.020	9.020	6,128,873
2024-01-16	9.570	9.630	9.170	9.370	9.370	7,798,159
2024-01-15	9.310	9.640	9.270	9.570	9.570	6,889,192
2024-01-12	9.810	9.820	9.320	9.350	9.350	10,502,262
2024-01-11	9.500	9.960	9.460	9.870	9.870	14,754,506
2024-01-10	9.170	9.700	9.010	9.570	9.570	13,067,697
2024-01-09	8.920	9.280	8.920	9.170	9.170	5,340,484
2024-01-08	9.260	9.260	8.920	8.940	8.940	6,126,001
2024-01-05	9.270	9.380	9.160	9.280	9.280	5,114,857
2024-01-04	9.310	9.350	9.160	9.350	9.350	4,195,139
2024-01-03	9.360	9.520	9.290	9.310	9.310	5,068,100
2024-01-02	9.650	9.680	9.360	9.400	9.400	7,077,600
2023-12-29	9.550	9.670	9.540	9.630	9.630	4,599,100
2023-12-28	9.090	9.610	9.050	9.550	9.550	7,308,158
2023-12-27	9.180	9.260	9.030	9.150	9.150	7,028,135
2023-12-26	9.340	9.340	9.110	9.180	9.180	5,765,508
2023-12-25	9.450	9.460	9.160	9.240	9.240	7,277,108
2023-12-22	9.690	9.690	9.360	9.450	9.450	4,559,193
2023-12-21	9.400	9.590	9.290	9.530	9.530	5,541,395
2023-12-20	9.550	9.660	9.440	9.450	9.450	4,810,000
2023-12-19	9.880	9.890	9.510	9.540	9.540	7,959,337
2023-12-18	9.910	10.240	9.740	9.890	9.890	10,791,436
2023-12-15	9.650	9.870	9.650	9.830	9.830	6,574,175
2023-12-14	9.870	9.960	9.700	9.720	9.720	5,352,900
2023-12-13	9.900	9.940	9.810	9.820	9.820	3,856,193
2023-12-12	9.890	9.940	9.790	9.830	9.830	4,046,193
2023-12-11	9.780	9.900	9.670	9.890	9.890	6,278,508
2023-12-08	10.030	10.140	9.730	9.750	9.750	5,771,093
2023-12-07	9.930	10.160	9.800	10.040	10.040	5,753,730
2023-12-06	9.720	9.970	9.700	9.900	9.900	4,599,725
2023-12-05	9.930	9.950	9.690	9.690	9.690	3,968,600
2023-12-04	10.100	10.140	9.810	9.930	9.930	9,373,166
2023-12-01	10.300	10.350	10.060	10.170	10.170	5,823,000
2023-11-30	10.200	10.260	10.020	10.160	10.160	5,129,386
2023-11-29	10.160	10.210	10.070	10.100	10.100	5,512,529
2023-11-28	10.360	10.420	10.150	10.200	10.200	10,209,952
2023-11-27	10.560	10.690	10.320	10.380	10.380	8,637,350
2023-11-24	10.420	10.600	10.390	10.530	10.530	7,895,896
2023-11-23	10.400	10.530	10.350	10.450	10.450	4,899,054
2023-11-22	10.340	10.540	10.280	10.430	10.430	8,401,059
2023-11-21	10.190	10.420	10.140	10.340	10.340	9,523,758
2023-11-20	10.130	10.280	10.130	10.190	10.190	5,445,258
2023-11-17	10.100	10.190	10.070	10.130	10.130	3,816,033
2023-11-16	10.200	10.200	10.050	10.150	10.150	4,174,810
2023-11-15	10.300	10.330	10.130	10.210	10.210	4,735,657
2023-11-14	9.990	10.280	9.990	10.240	10.240	8,431,374
2023-11-13	10.090	10.170	9.970	9.990	9.990	4,651,720
2023-11-10	10.050	10.090	9.930	10.060	10.060	3,844,404
2023-11-09	10.140	10.210	9.960	10.040	10.040	6,250,544
2023-11-08	10.210	10.450	10.080	10.140	10.140	8,744,901
2023-11-07	10.250	10.280	10.080	10.240	10.240	6,500,456
2023-11-06	10.080	10.320	10.040	10.250	10.250	10,790,350
2023-11-03	10.340	10.370	9.950	10.010	10.010	17,022,571
2023-11-02	10.460	10.620	10.260	10.340	10.340	14,354,148
2023-11-01	11.030	11.090	10.340	10.460	10.460	27,695,466
2023-10-31	10.230	11.230	10.000	10.920	10.920	38,277,510

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.