Lushang Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.640	10.290	9.560	10.210	10.210	28,003,775
2023-10-27	9.140	9.380	9.040	9.350	9.350	4,682,827
2023-10-26	9.130	9.230	9.050	9.150	9.150	3,621,555
2023-10-25	9.300	9.400	9.170	9.190	9.190	5,482,585
2023-10-24	9.050	9.360	8.940	9.280	9.280	6,439,776
2023-10-23	9.210	9.250	8.960	9.070	9.070	6,874,251
2023-10-20	9.230	9.460	9.190	9.330	9.330	6,871,684
2023-10-19	9.590	9.670	9.300	9.320	9.320	8,378,558
2023-10-18	9.460	9.870	9.420	9.670	9.670	12,909,096
2023-10-17	9.680	9.680	9.260	9.530	9.530	11,805,653
2023-10-16	9.150	9.750	9.100	9.610	9.610	26,511,527
2023-10-13	8.600	9.200	8.560	9.150	9.150	25,671,636
2023-10-12	8.440	8.660	8.110	8.630	8.630	14,549,881
2023-10-11	8.480	8.630	8.380	8.440	8.440	8,484,195
2023-10-10	8.650	8.680	8.490	8.490	8.490	4,170,900
2023-10-09	8.830	8.860	8.570	8.620	8.620	7,494,100
2023-09-28	8.900	8.970	8.840	8.900	8.900	4,453,150
2023-09-27	8.740	8.920	8.740	8.900	8.900	6,091,018
2023-09-26	8.750	8.970	8.710	8.770	8.770	5,158,310
2023-09-25	8.920	8.950	8.720	8.780	8.780	5,978,562
2023-09-22	8.650	8.930	8.540	8.890	8.890	8,687,968
2023-09-21	8.890	9.000	8.530	8.640	8.640	12,013,861
2023-09-20	8.970	9.020	8.880	9.000	9.000	4,465,673
2023-09-19	9.010	9.070	8.960	9.020	9.020	4,810,759
2023-09-18	9.020	9.050	8.880	9.030	9.030	3,703,850
2023-09-15	8.930	9.170	8.840	9.060	9.060	7,293,406
2023-09-14	8.950	8.970	8.860	8.910	8.910	3,101,200
2023-09-13	9.000	9.110	8.900	8.980	8.980	3,486,750
2023-09-12	8.980	9.160	8.920	9.030	9.030	4,344,908
2023-09-11	8.890	9.010	8.750	8.990	8.990	4,401,000
2023-09-08	8.900	8.990	8.840	8.890	8.890	3,463,296
2023-09-07	9.010	9.080	8.920	8.930	8.930	4,287,000
2023-09-06	9.020	9.140	8.970	9.080	9.080	4,220,020
2023-09-05	9.240	9.240	8.990	9.050	9.050	5,740,043
2023-09-04	9.010	9.320	9.010	9.220	9.220	8,489,558
2023-09-01	8.930	9.050	8.890	8.990	8.990	5,305,295
2023-08-31	9.060	9.060	8.860	8.890	8.890	6,020,700
2023-08-30	9.200	9.390	9.080	9.100	9.100	6,730,234
2023-08-29	8.900	9.220	8.810	9.190	9.190	13,016,638
2023-08-28	9.680	9.830	8.890	8.960	8.960	21,942,315
2023-08-25	9.410	9.540	9.200	9.310	9.310	7,621,908
2023-08-24	9.420	9.530	9.210	9.310	9.310	7,909,484
2023-08-23	9.630	9.630	9.310	9.400	9.400	7,653,815
2023-08-22	9.620	9.720	9.470	9.630	9.630	7,272,047
2023-08-21	9.580	9.770	9.500	9.510	9.510	6,200,060
2023-08-18	10.010	10.070	9.560	9.580	9.580	7,492,637
2023-08-17	9.880	10.080	9.820	10.030	10.030	5,556,300
2023-08-16	9.880	10.050	9.780	9.920	9.920	3,753,591
2023-08-15	10.000	10.010	9.750	9.880	9.880	3,951,691
2023-08-14	10.000	10.000	9.740	9.970	9.970	6,870,768
2023-08-11	10.220	10.280	10.030	10.090	10.090	6,302,300
2023-08-10	10.130	10.250	10.000	10.210	10.210	7,826,752
2023-08-09	10.170	10.200	10.070	10.170	10.170	6,344,244
2023-08-08	10.330	10.330	10.060	10.160	10.160	6,855,800
2023-08-07	10.460	10.510	10.170	10.260	10.260	8,741,379
2023-08-04	10.620	10.670	10.410	10.440	10.440	7,131,033
2023-08-03	10.440	10.570	10.390	10.570	10.570	9,684,200
2023-08-02	10.430	10.540	10.340	10.390	10.390	7,636,890
2023-08-01	10.570	10.580	10.330	10.390	10.390	10,259,591
2023-07-31	10.290	10.610	10.290	10.530	10.530	14,462,972

← NewerPage 13 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.