Lushang Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.440	5.600	5.360	5.480	5.480	12,547,700
2026-07-17	5.660	5.820	5.470	5.500	5.500	13,369,377
2026-07-16	5.550	5.690	5.490	5.660	5.660	12,249,349
2026-07-15	5.410	5.580	5.370	5.550	5.550	10,592,851
2026-07-14	5.300	5.500	5.300	5.470	5.413	11,556,225
2026-07-13	5.350	5.380	5.250	5.350	5.294	9,232,601
2026-07-10	5.280	5.440	5.190	5.380	5.324	8,290,373
2026-07-09	5.360	5.380	5.210	5.290	5.235	6,516,725
2026-07-08	5.320	5.420	5.240	5.340	5.284	6,960,400
2026-07-07	5.380	5.430	5.300	5.320	5.320	6,323,759
2026-07-06	5.320	5.440	5.270	5.410	5.410	9,520,541
2026-07-03	5.200	5.320	5.200	5.320	5.320	6,627,400
2026-07-02	5.170	5.260	5.120	5.200	5.200	8,815,264
2026-07-01	5.010	5.200	5.000	5.170	5.170	9,988,900
2026-06-30	5.120	5.140	4.980	5.030	5.030	7,056,700
2026-06-29	5.000	5.150	4.890	5.110	5.110	11,161,899
2026-06-26	5.090	5.100	4.910	4.960	4.960	8,143,110
2026-06-25	5.180	5.190	4.980	5.110	5.110	9,947,546
2026-06-24	5.320	5.350	5.150	5.180	5.180	8,921,652
2026-06-23	5.220	5.420	5.200	5.320	5.320	7,247,224
2026-06-22	5.280	5.290	5.040	5.260	5.260	9,765,564
2026-06-18	5.320	5.390	5.250	5.300	5.300	8,981,342
2026-06-17	5.500	5.500	5.310	5.340	5.340	8,930,556
2026-06-16	5.550	5.640	5.460	5.500	5.500	9,445,050
2026-06-15	5.700	5.800	5.620	5.640	5.640	8,506,129
2026-06-12	5.560	5.770	5.550	5.690	5.690	11,728,753
2026-06-11	5.600	5.630	5.480	5.540	5.540	5,732,675
2026-06-10	5.560	5.630	5.500	5.600	5.600	5,570,100
2026-06-09	5.660	5.670	5.540	5.580	5.580	5,987,867
2026-06-08	5.780	5.830	5.550	5.640	5.640	7,809,775
2026-06-05	5.750	5.870	5.750	5.780	5.780	5,721,510
2026-06-04	5.890	5.930	5.700	5.760	5.760	7,400,200
2026-06-03	6.040	6.070	5.900	5.910	5.910	6,828,201
2026-06-02	6.240	6.260	6.040	6.040	6.040	7,165,335
2026-06-01	6.080	6.240	6.000	6.230	6.230	7,923,100
2026-05-29	5.960	6.090	5.950	6.050	6.050	8,454,514
2026-05-28	5.950	6.090	5.910	5.950	5.950	5,579,306
2026-05-27	6.160	6.190	5.960	6.060	6.060	8,625,899
2026-05-26	6.200	6.200	6.110	6.150	6.150	3,689,207
2026-05-25	6.230	6.260	6.130	6.200	6.200	4,760,400
2026-05-22	6.240	6.250	6.100	6.200	6.200	6,019,315
2026-05-21	6.290	6.320	6.150	6.180	6.180	7,017,848
2026-05-20	6.280	6.290	6.170	6.210	6.210	7,122,016
2026-05-19	6.360	6.400	6.270	6.300	6.300	5,086,626
2026-05-18	6.410	6.420	6.270	6.330	6.330	8,548,490
2026-05-15	6.500	6.520	6.380	6.410	6.410	7,016,600
2026-05-14	6.640	6.650	6.500	6.500	6.500	6,968,600
2026-05-13	6.700	6.710	6.600	6.650	6.650	5,364,900
2026-05-12	6.750	6.780	6.640	6.640	6.640	7,831,716
2026-05-11	6.800	6.840	6.670	6.760	6.760	12,863,602
2026-05-08	6.620	6.900	6.590	6.860	6.860	16,750,920
2026-05-07	6.600	6.620	6.540	6.550	6.550	5,566,671
2026-05-06	6.510	6.630	6.510	6.590	6.590	6,389,400
2026-04-30	6.540	6.600	6.510	6.550	6.550	4,557,745
2026-04-29	6.540	6.630	6.510	6.580	6.580	5,313,362
2026-04-28	6.710	6.720	6.460	6.550	6.550	14,116,772
2026-04-27	6.690	6.820	6.660	6.790	6.790	7,619,234
2026-04-24	6.650	6.720	6.610	6.690	6.690	5,681,942
2026-04-23	6.660	6.720	6.630	6.680	6.680	5,987,942
2026-04-22	6.740	6.740	6.660	6.680	6.680	5,490,151

← NewerPage 2 of 21 · 1,212 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.