Lushang Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.810	6.870	6.720	6.800	6.800	6,676,907
2022-11-02	6.630	6.910	6.580	6.800	6.800	10,407,093
2022-11-01	6.500	6.630	6.390	6.630	6.630	10,667,020
2022-10-31	6.260	6.560	6.260	6.500	6.500	10,858,722
2022-10-28	7.250	7.250	6.570	6.570	6.570	20,512,759
2022-10-27	7.290	7.420	7.240	7.300	7.300	9,108,037
2022-10-26	7.180	7.440	7.170	7.290	7.290	9,222,548
2022-10-25	7.210	7.290	7.040	7.180	7.180	9,194,421
2022-10-24	7.660	7.750	6.930	7.290	7.290	12,442,893
2022-10-21	7.850	8.000	7.650	7.700	7.700	7,751,711
2022-10-20	7.750	7.860	7.700	7.750	7.750	5,917,183
2022-10-19	7.860	7.890	7.750	7.750	7.750	5,006,883
2022-10-18	7.940	8.000	7.830	7.860	7.860	6,092,163
2022-10-17	7.730	7.960	7.680	7.950	7.950	7,513,696
2022-10-14	7.460	7.800	7.460	7.760	7.760	11,101,306
2022-10-13	7.430	7.530	7.360	7.430	7.430	8,235,573
2022-10-12	7.420	7.460	7.220	7.450	7.450	10,453,676
2022-10-11	7.450	7.540	7.210	7.400	7.400	8,530,583
2022-10-10	7.710	7.810	7.370	7.580	7.580	8,343,802
2022-09-30	7.800	7.810	7.640	7.700	7.700	5,484,172
2022-09-29	7.950	7.990	7.610	7.700	7.700	6,841,881
2022-09-28	7.990	8.070	7.820	7.840	7.840	5,338,843
2022-09-27	7.800	8.050	7.740	8.040	8.040	7,196,032
2022-09-26	7.900	8.030	7.790	7.810	7.810	6,132,220
2022-09-23	8.080	8.230	7.920	7.940	7.940	7,048,978
2022-09-22	8.400	8.490	8.100	8.170	8.170	11,908,850
2022-09-21	8.520	8.560	8.320	8.460	8.460	7,286,972
2022-09-20	8.520	8.710	8.450	8.520	8.520	7,641,411
2022-09-19	8.670	8.750	8.300	8.500	8.500	13,083,877
2022-09-16	9.260	9.490	8.670	8.680	8.680	17,199,941
2022-09-15	9.160	9.580	9.160	9.350	9.350	17,285,040
2022-09-14	9.120	9.240	9.070	9.110	9.110	6,725,132
2022-09-13	9.590	9.590	9.220	9.220	9.220	11,456,683
2022-09-09	9.280	9.580	9.220	9.480	9.480	12,908,271
2022-09-08	9.410	9.570	9.290	9.360	9.360	6,153,212
2022-09-07	9.380	9.430	9.240	9.330	9.330	7,113,913
2022-09-06	9.210	9.420	9.210	9.360	9.360	8,164,637
2022-09-05	9.270	9.360	9.170	9.230	9.230	5,082,531
2022-09-02	9.240	9.300	9.120	9.210	9.210	6,366,688
2022-09-01	9.180	9.420	9.090	9.190	9.190	8,896,522
2022-08-31	9.130	9.380	9.080	9.150	9.150	8,744,480
2022-08-30	8.970	9.200	8.930	9.120	9.120	5,422,352
2022-08-29	8.960	9.030	8.760	8.970	8.970	9,630,869
2022-08-26	9.340	9.390	9.150	9.180	9.180	9,353,670
2022-08-25	9.320	9.490	9.210	9.340	9.340	12,066,212
2022-08-24	9.130	9.630	9.130	9.320	9.320	21,801,746
2022-08-23	9.110	9.150	9.060	9.130	9.130	4,198,765
2022-08-22	9.130	9.170	8.990	9.110	9.110	5,139,046
2022-08-19	9.140	9.170	9.050	9.120	9.120	5,551,082
2022-08-18	9.190	9.200	9.050	9.100	9.100	7,714,714
2022-08-17	8.990	9.340	8.900	9.200	9.200	13,404,174
2022-08-16	9.050	9.140	8.990	9.040	8.930	5,884,776
2022-08-15	9.190	9.300	9.030	9.050	8.940	9,287,262
2022-08-12	9.190	9.240	9.130	9.200	9.088	5,904,982
2022-08-11	9.030	9.250	9.030	9.250	9.137	9,988,721
2022-08-10	9.000	9.080	8.970	9.010	8.900	6,435,264
2022-08-09	9.030	9.180	8.970	9.050	8.940	8,626,612
2022-08-08	9.290	9.290	9.010	9.060	8.950	10,598,814
2022-08-05	9.000	9.190	8.930	9.190	9.078	8,840,958
2022-08-04	8.970	9.070	8.760	8.970	8.861	8,671,456

← NewerPage 17 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.