Lushang Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.290	10.610	10.290	10.530	10.530	14,462,972
2023-07-28	10.150	10.350	10.040	10.300	10.300	9,799,852
2023-07-27	10.140	10.160	9.930	10.060	10.060	7,562,702
2023-07-26	10.090	10.160	10.040	10.100	10.100	6,474,464
2023-07-25	9.740	10.140	9.720	10.090	10.090	14,555,854
2023-07-24	9.730	9.800	9.620	9.680	9.680	6,766,675
2023-07-21	9.530	9.740	9.440	9.700	9.700	10,965,829
2023-07-20	9.460	9.750	9.410	9.520	9.520	13,924,710
2023-07-19	9.330	9.530	9.200	9.400	9.400	12,142,309
2023-07-18	9.350	9.380	9.190	9.320	9.320	11,500,142
2023-07-17	9.490	9.490	9.270	9.330	9.330	5,040,500
2023-07-14	9.600	9.600	9.350	9.440	9.440	9,278,439
2023-07-13	9.600	9.680	9.490	9.580	9.580	8,655,176
2023-07-12	10.120	10.220	9.590	9.600	9.600	17,713,800
2023-07-11	10.180	10.260	10.100	10.120	10.120	6,638,503
2023-07-10	10.080	10.250	10.080	10.160	10.160	4,238,173
2023-07-07	10.120	10.220	10.020	10.120	10.120	7,572,499
2023-07-06	10.260	10.320	10.130	10.160	10.160	7,144,625
2023-07-05	10.330	10.470	10.260	10.310	10.310	4,176,941
2023-07-04	10.490	10.500	10.320	10.380	10.380	5,282,426
2023-07-03	10.250	10.500	10.250	10.430	10.430	7,424,312
2023-06-30	10.260	10.390	10.200	10.260	10.260	5,321,800
2023-06-29	10.380	10.400	10.240	10.260	10.260	4,863,200
2023-06-28	10.390	10.480	10.240	10.370	10.370	5,541,088
2023-06-27	10.160	10.530	10.050	10.380	10.380	10,597,340
2023-06-26	10.310	10.330	10.050	10.110	10.110	9,665,818
2023-06-21	10.660	10.780	10.340	10.360	10.360	9,546,700
2023-06-20	11.070	11.080	10.630	10.660	10.660	10,966,650
2023-06-19	11.210	11.380	11.070	11.080	11.080	10,763,825
2023-06-16	10.950	11.550	10.900	11.260	11.260	20,487,016
2023-06-15	10.610	11.050	10.500	10.960	10.960	17,387,042
2023-06-14	10.350	10.730	10.320	10.550	10.550	10,434,777
2023-06-13	10.430	10.490	10.300	10.370	10.370	5,764,593
2023-06-12	10.230	10.520	10.100	10.410	10.410	8,821,177
2023-06-09	10.330	10.360	10.180	10.250	10.250	4,829,425
2023-06-08	10.420	10.450	10.210	10.360	10.360	4,234,700
2023-06-07	10.380	10.500	10.330	10.380	10.380	4,814,628
2023-06-06	10.550	10.600	10.350	10.370	10.370	7,552,584
2023-06-05	10.140	10.590	10.130	10.550	10.550	14,101,624
2023-06-02	10.050	10.230	10.020	10.140	10.140	6,343,437
2023-06-01	10.200	10.200	10.010	10.040	10.040	7,992,051
2023-05-31	10.250	10.330	10.090	10.190	10.190	6,944,445
2023-05-30	10.340	10.390	10.090	10.270	10.270	8,884,896
2023-05-29	10.330	10.680	10.330	10.390	10.390	10,548,018
2023-05-26	10.750	10.770	10.160	10.360	10.360	9,519,348
2023-05-25	10.510	10.630	10.360	10.470	10.470	6,990,583
2023-05-24	10.920	10.950	10.460	10.540	10.540	12,068,798
2023-05-23	10.980	11.160	10.900	10.970	10.970	6,642,111
2023-05-22	11.260	11.260	10.800	10.980	10.980	12,354,306
2023-05-19	11.630	11.630	11.290	11.320	11.320	9,978,552
2023-05-18	11.570	11.590	11.330	11.480	11.480	7,371,074
2023-05-17	11.490	11.750	11.410	11.550	11.550	8,985,427
2023-05-16	11.500	11.710	11.310	11.470	11.470	8,950,000
2023-05-15	11.500	11.520	11.180	11.340	11.340	7,046,352
2023-05-12	11.590	11.640	11.310	11.450	11.450	9,320,771
2023-05-11	11.270	11.750	11.200	11.570	11.570	13,347,075
2023-05-10	11.300	11.330	11.110	11.270	11.270	7,781,641
2023-05-09	11.310	11.350	11.120	11.170	11.170	8,308,335
2023-05-08	11.210	11.390	11.160	11.260	11.260	11,912,758
2023-05-05	11.050	11.270	11.010	11.210	11.210	10,296,400

← NewerPage 14 of 21 · 1,218 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.