Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.600 | 7.610 | 7.420 | 7.440 | 7.440 | 12,606,758 |
| 2026-01-15 | 7.500 | 7.580 | 7.500 | 7.560 | 7.560 | 9,284,999 |
| 2026-01-14 | 7.580 | 7.660 | 7.460 | 7.540 | 7.540 | 15,832,224 |
| 2026-01-13 | 7.600 | 7.640 | 7.530 | 7.570 | 7.570 | 13,226,761 |
| 2026-01-12 | 7.510 | 7.630 | 7.460 | 7.620 | 7.620 | 17,762,877 |
| 2026-01-09 | 7.410 | 7.530 | 7.400 | 7.530 | 7.530 | 14,563,136 |
| 2026-01-08 | 7.380 | 7.420 | 7.330 | 7.400 | 7.400 | 7,611,201 |
| 2026-01-07 | 7.490 | 7.490 | 7.380 | 7.380 | 7.380 | 10,349,145 |
| 2026-01-06 | 7.410 | 7.510 | 7.400 | 7.490 | 7.490 | 10,481,010 |
| 2026-01-05 | 7.400 | 7.410 | 7.350 | 7.400 | 7.400 | 7,933,045 |
| 2025-12-31 | 7.370 | 7.470 | 7.280 | 7.360 | 7.360 | 7,694,003 |
| 2025-12-30 | 7.350 | 7.380 | 7.300 | 7.350 | 7.350 | 5,612,901 |
| 2025-12-29 | 7.390 | 7.500 | 7.350 | 7.350 | 7.350 | 9,277,411 |
| 2025-12-26 | 7.350 | 7.410 | 7.340 | 7.390 | 7.390 | 5,512,999 |
| 2025-12-25 | 7.340 | 7.380 | 7.220 | 7.360 | 7.360 | 5,601,201 |
| 2025-12-24 | 7.370 | 7.370 | 7.310 | 7.330 | 7.330 | 6,166,909 |
| 2025-12-23 | 7.400 | 7.420 | 7.340 | 7.360 | 7.360 | 4,800,925 |
| 2025-12-22 | 7.470 | 7.490 | 7.380 | 7.420 | 7.420 | 6,504,625 |
| 2025-12-19 | 7.400 | 7.520 | 7.360 | 7.490 | 7.490 | 8,616,213 |
| 2025-12-18 | 7.320 | 7.420 | 7.280 | 7.380 | 7.380 | 5,265,677 |
| 2025-12-17 | 7.260 | 7.380 | 7.160 | 7.330 | 7.330 | 7,200,602 |
| 2025-12-16 | 7.370 | 7.420 | 7.290 | 7.300 | 7.300 | 5,065,900 |
| 2025-12-15 | 7.240 | 7.390 | 7.220 | 7.350 | 7.350 | 6,433,209 |
| 2025-12-12 | 7.350 | 7.390 | 7.240 | 7.250 | 7.250 | 6,586,666 |
| 2025-12-11 | 7.440 | 7.440 | 7.320 | 7.340 | 7.340 | 6,625,197 |
| 2025-12-10 | 7.400 | 7.470 | 7.360 | 7.430 | 7.430 | 6,014,200 |
| 2025-12-09 | 7.430 | 7.470 | 7.370 | 7.420 | 7.420 | 4,563,900 |
| 2025-12-08 | 7.430 | 7.480 | 7.430 | 7.450 | 7.450 | 5,804,600 |
| 2025-12-05 | 7.430 | 7.460 | 7.310 | 7.450 | 7.450 | 7,077,700 |
| 2025-12-04 | 7.510 | 7.510 | 7.320 | 7.360 | 7.360 | 9,400,210 |
| 2025-12-03 | 7.590 | 7.600 | 7.460 | 7.500 | 7.500 | 7,897,100 |
| 2025-12-02 | 7.620 | 7.620 | 7.540 | 7.580 | 7.580 | 6,200,400 |
| 2025-12-01 | 7.680 | 7.680 | 7.600 | 7.620 | 7.620 | 8,641,810 |
| 2025-11-28 | 7.710 | 7.710 | 7.610 | 7.650 | 7.650 | 9,192,429 |
| 2025-11-27 | 7.700 | 7.780 | 7.670 | 7.710 | 7.710 | 7,958,513 |
| 2025-11-26 | 7.770 | 7.830 | 7.660 | 7.680 | 7.680 | 12,363,158 |
| 2025-11-25 | 7.680 | 7.810 | 7.670 | 7.760 | 7.760 | 11,964,674 |
| 2025-11-24 | 7.760 | 7.880 | 7.680 | 7.700 | 7.700 | 16,205,024 |
| 2025-11-21 | 7.840 | 7.950 | 7.640 | 7.820 | 7.820 | 21,896,627 |
| 2025-11-20 | 8.150 | 8.170 | 7.880 | 7.910 | 7.910 | 29,379,627 |
| 2025-11-19 | 8.050 | 8.370 | 8.000 | 8.220 | 8.220 | 44,017,235 |
| 2025-11-18 | 8.080 | 8.180 | 7.980 | 8.070 | 8.070 | 17,287,699 |
| 2025-11-17 | 8.060 | 8.140 | 7.960 | 8.020 | 8.020 | 13,776,252 |
| 2025-11-14 | 7.970 | 8.070 | 7.940 | 7.990 | 7.990 | 12,924,519 |
| 2025-11-13 | 7.940 | 8.000 | 7.860 | 7.980 | 7.980 | 11,489,731 |
| 2025-11-12 | 7.930 | 7.950 | 7.880 | 7.930 | 7.930 | 7,755,399 |
| 2025-11-11 | 7.870 | 7.940 | 7.840 | 7.930 | 7.930 | 10,502,550 |
| 2025-11-10 | 7.770 | 7.910 | 7.760 | 7.870 | 7.870 | 10,237,872 |
| 2025-11-07 | 7.710 | 7.800 | 7.700 | 7.770 | 7.770 | 6,122,400 |
| 2025-11-06 | 7.810 | 7.810 | 7.720 | 7.730 | 7.730 | 5,821,000 |
| 2025-11-05 | 7.730 | 7.820 | 7.680 | 7.790 | 7.790 | 7,310,415 |
| 2025-11-04 | 7.770 | 7.820 | 7.710 | 7.750 | 7.750 | 8,207,511 |
| 2025-11-03 | 7.780 | 7.810 | 7.730 | 7.780 | 7.780 | 4,927,857 |
| 2025-10-31 | 7.660 | 7.820 | 7.650 | 7.780 | 7.780 | 8,622,016 |
| 2025-10-30 | 7.740 | 7.760 | 7.650 | 7.660 | 7.660 | 6,395,300 |
| 2025-10-29 | 7.750 | 7.760 | 7.650 | 7.760 | 7.760 | 6,387,154 |
| 2025-10-28 | 7.820 | 7.850 | 7.720 | 7.740 | 7.740 | 8,006,958 |
| 2025-10-27 | 7.910 | 7.930 | 7.830 | 7.860 | 7.860 | 6,611,459 |
| 2025-10-24 | 7.930 | 7.960 | 7.850 | 7.890 | 7.890 | 5,206,319 |
| 2025-10-23 | 7.880 | 7.940 | 7.820 | 7.930 | 7.930 | 5,987,517 |
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.