Lushang Property Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,216 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.