Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.700 | 6.760 | 6.680 | 6.750 | 6.750 | 4,467,302 |
| 2026-04-20 | 6.730 | 6.740 | 6.680 | 6.700 | 6.700 | 4,579,364 |
| 2026-04-17 | 6.790 | 6.800 | 6.700 | 6.740 | 6.740 | 5,496,097 |
| 2026-04-16 | 6.790 | 6.810 | 6.730 | 6.810 | 6.810 | 5,994,925 |
| 2026-04-15 | 6.810 | 6.870 | 6.770 | 6.800 | 6.800 | 6,880,900 |
| 2026-04-14 | 6.810 | 6.830 | 6.740 | 6.800 | 6.800 | 4,596,725 |
| 2026-04-13 | 6.830 | 6.870 | 6.740 | 6.790 | 6.790 | 4,458,900 |
| 2026-04-10 | 6.840 | 6.920 | 6.800 | 6.820 | 6.820 | 4,558,997 |
| 2026-04-09 | 6.890 | 6.910 | 6.760 | 6.770 | 6.770 | 6,439,700 |
| 2026-04-08 | 6.910 | 6.970 | 6.890 | 6.920 | 6.920 | 7,433,100 |
| 2026-04-07 | 6.820 | 6.880 | 6.700 | 6.860 | 6.860 | 5,896,000 |
| 2026-04-03 | 6.960 | 6.960 | 6.750 | 6.770 | 6.770 | 5,825,700 |
| 2026-04-02 | 7.030 | 7.030 | 6.930 | 6.980 | 6.980 | 7,209,400 |
| 2026-04-01 | 6.940 | 7.050 | 6.870 | 7.040 | 7.040 | 9,610,300 |
| 2026-03-31 | 6.840 | 6.950 | 6.840 | 6.880 | 6.880 | 6,779,796 |
| 2026-03-30 | 6.770 | 6.900 | 6.710 | 6.840 | 6.840 | 7,296,873 |
| 2026-03-27 | 6.570 | 6.750 | 6.530 | 6.730 | 6.730 | 6,357,925 |
| 2026-03-26 | 6.600 | 6.670 | 6.570 | 6.580 | 6.580 | 5,089,001 |
| 2026-03-25 | 6.590 | 6.630 | 6.580 | 6.610 | 6.610 | 5,166,600 |
| 2026-03-24 | 6.480 | 6.600 | 6.400 | 6.590 | 6.590 | 7,204,310 |
| 2026-03-23 | 6.780 | 6.780 | 6.380 | 6.430 | 6.430 | 11,136,589 |
| 2026-03-20 | 6.950 | 6.990 | 6.820 | 6.820 | 6.820 | 5,854,626 |
| 2026-03-19 | 7.020 | 7.060 | 6.920 | 6.940 | 6.940 | 7,282,321 |
| 2026-03-18 | 7.120 | 7.120 | 7.020 | 7.050 | 7.050 | 5,278,876 |
| 2026-03-17 | 7.130 | 7.170 | 7.080 | 7.100 | 7.100 | 7,035,451 |
| 2026-03-16 | 7.050 | 7.140 | 7.040 | 7.130 | 7.130 | 6,303,660 |
| 2026-03-13 | 7.000 | 7.110 | 7.000 | 7.080 | 7.080 | 6,037,574 |
| 2026-03-12 | 7.070 | 7.080 | 7.010 | 7.030 | 7.030 | 4,853,628 |
| 2026-03-11 | 7.100 | 7.100 | 7.050 | 7.080 | 7.080 | 4,418,500 |
| 2026-03-10 | 7.140 | 7.170 | 7.070 | 7.100 | 7.100 | 5,272,326 |
| 2026-03-09 | 7.010 | 7.070 | 6.970 | 7.060 | 7.060 | 6,869,875 |
| 2026-03-06 | 7.010 | 7.110 | 7.000 | 7.100 | 7.100 | 5,451,700 |
| 2026-03-05 | 7.080 | 7.100 | 7.010 | 7.030 | 7.030 | 6,077,575 |
| 2026-03-04 | 7.100 | 7.140 | 7.010 | 7.020 | 7.020 | 6,989,020 |
| 2026-03-03 | 7.220 | 7.250 | 7.090 | 7.120 | 7.120 | 9,341,949 |
| 2026-03-02 | 7.260 | 7.300 | 7.200 | 7.220 | 7.220 | 9,520,072 |
| 2026-02-27 | 7.290 | 7.450 | 7.270 | 7.380 | 7.380 | 9,259,426 |
| 2026-02-26 | 7.370 | 7.380 | 7.280 | 7.300 | 7.300 | 8,420,688 |
| 2026-02-25 | 7.340 | 7.400 | 7.330 | 7.360 | 7.360 | 9,545,005 |
| 2026-02-24 | 7.300 | 7.360 | 7.300 | 7.340 | 7.340 | 7,780,426 |
| 2026-02-13 | 7.400 | 7.410 | 7.260 | 7.270 | 7.270 | 14,773,800 |
| 2026-02-12 | 7.550 | 7.580 | 7.370 | 7.420 | 7.420 | 32,077,802 |
| 2026-02-11 | 7.590 | 7.720 | 7.550 | 7.660 | 7.660 | 20,310,961 |
| 2026-02-10 | 7.580 | 7.610 | 7.520 | 7.590 | 7.590 | 10,359,068 |
| 2026-02-09 | 7.590 | 7.600 | 7.530 | 7.580 | 7.580 | 9,527,320 |
| 2026-02-06 | 7.540 | 7.610 | 7.510 | 7.560 | 7.560 | 16,508,900 |
| 2026-02-05 | 7.530 | 7.700 | 7.510 | 7.580 | 7.580 | 17,225,313 |
| 2026-02-04 | 7.470 | 7.540 | 7.430 | 7.530 | 7.530 | 9,189,878 |
| 2026-02-03 | 7.420 | 7.520 | 7.400 | 7.480 | 7.480 | 7,346,715 |
| 2026-02-02 | 7.480 | 7.540 | 7.360 | 7.360 | 7.360 | 9,389,538 |
| 2026-01-30 | 7.520 | 7.600 | 7.420 | 7.500 | 7.500 | 11,643,783 |
| 2026-01-29 | 7.470 | 7.600 | 7.420 | 7.540 | 7.540 | 9,914,697 |
| 2026-01-28 | 7.560 | 7.600 | 7.480 | 7.510 | 7.510 | 9,134,373 |
| 2026-01-27 | 7.630 | 7.680 | 7.460 | 7.560 | 7.560 | 12,251,809 |
| 2026-01-26 | 7.620 | 7.680 | 7.510 | 7.650 | 7.650 | 17,675,332 |
| 2026-01-23 | 7.560 | 7.620 | 7.540 | 7.620 | 7.620 | 15,790,537 |
| 2026-01-22 | 7.450 | 7.530 | 7.440 | 7.530 | 7.530 | 10,056,636 |
| 2026-01-21 | 7.450 | 7.490 | 7.410 | 7.490 | 7.490 | 7,707,901 |
| 2026-01-20 | 7.460 | 7.520 | 7.410 | 7.500 | 7.500 | 9,357,734 |
| 2026-01-19 | 7.420 | 7.480 | 7.400 | 7.450 | 7.450 | 11,692,547 |
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.