Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.820 | 7.910 | 7.800 | 7.860 | 7.860 | 5,230,651 |
| 2025-10-21 | 7.790 | 7.880 | 7.780 | 7.850 | 7.850 | 6,978,438 |
| 2025-10-20 | 7.830 | 7.880 | 7.780 | 7.800 | 7.800 | 7,631,047 |
| 2025-10-17 | 7.870 | 7.970 | 7.800 | 7.830 | 7.830 | 11,282,462 |
| 2025-10-16 | 7.850 | 7.890 | 7.790 | 7.830 | 7.830 | 6,082,038 |
| 2025-10-15 | 7.690 | 7.900 | 7.690 | 7.860 | 7.860 | 10,860,717 |
| 2025-10-14 | 7.720 | 7.740 | 7.680 | 7.710 | 7.710 | 6,410,668 |
| 2025-10-13 | 7.610 | 7.730 | 7.580 | 7.680 | 7.680 | 6,683,580 |
| 2025-10-10 | 7.670 | 7.790 | 7.660 | 7.780 | 7.780 | 6,251,790 |
| 2025-10-09 | 7.730 | 7.750 | 7.660 | 7.700 | 7.700 | 6,297,916 |
| 2025-09-30 | 7.750 | 7.750 | 7.660 | 7.710 | 7.710 | 4,509,293 |
| 2025-09-29 | 7.610 | 7.790 | 7.570 | 7.750 | 7.750 | 9,740,293 |
| 2025-09-26 | 7.580 | 7.630 | 7.520 | 7.600 | 7.600 | 4,719,131 |
| 2025-09-25 | 7.610 | 7.630 | 7.490 | 7.590 | 7.590 | 6,479,220 |
| 2025-09-24 | 7.550 | 7.610 | 7.520 | 7.610 | 7.610 | 5,549,920 |
| 2025-09-23 | 7.620 | 7.640 | 7.420 | 7.540 | 7.540 | 9,689,691 |
| 2025-09-22 | 7.710 | 7.740 | 7.540 | 7.620 | 7.620 | 8,207,750 |
| 2025-09-19 | 7.750 | 7.780 | 7.680 | 7.710 | 7.710 | 6,752,317 |
| 2025-09-18 | 7.910 | 7.910 | 7.680 | 7.770 | 7.770 | 14,284,113 |
| 2025-09-17 | 7.910 | 7.940 | 7.850 | 7.910 | 7.910 | 7,012,899 |
| 2025-09-16 | 7.890 | 7.920 | 7.820 | 7.910 | 7.910 | 6,882,780 |
| 2025-09-15 | 7.920 | 7.940 | 7.850 | 7.880 | 7.880 | 8,151,350 |
| 2025-09-12 | 8.000 | 8.030 | 7.910 | 7.950 | 7.950 | 10,647,843 |
| 2025-09-11 | 7.960 | 8.030 | 7.900 | 8.020 | 8.020 | 8,376,159 |
| 2025-09-10 | 8.000 | 8.020 | 7.930 | 7.990 | 7.990 | 6,921,524 |
| 2025-09-09 | 7.960 | 8.050 | 7.920 | 8.020 | 8.020 | 10,007,410 |
| 2025-09-08 | 7.960 | 8.060 | 7.920 | 7.990 | 7.990 | 12,058,835 |
| 2025-09-05 | 7.970 | 7.990 | 7.850 | 7.980 | 7.980 | 12,836,467 |
| 2025-09-04 | 7.800 | 8.040 | 7.790 | 8.010 | 8.010 | 16,080,667 |
| 2025-09-03 | 7.970 | 8.010 | 7.770 | 7.790 | 7.790 | 11,329,295 |
| 2025-09-02 | 8.090 | 8.100 | 7.920 | 7.970 | 7.970 | 10,626,100 |
| 2025-09-01 | 8.050 | 8.100 | 7.980 | 8.050 | 8.050 | 9,989,782 |
| 2025-08-29 | 8.070 | 8.160 | 8.020 | 8.040 | 8.040 | 11,506,925 |
| 2025-08-28 | 8.230 | 8.300 | 7.920 | 8.070 | 8.070 | 25,170,211 |
| 2025-08-27 | 8.500 | 8.500 | 8.220 | 8.230 | 8.230 | 23,107,814 |
| 2025-08-26 | 8.430 | 8.540 | 8.360 | 8.510 | 8.510 | 20,043,513 |
| 2025-08-25 | 8.500 | 8.530 | 8.390 | 8.450 | 8.450 | 24,685,604 |
| 2025-08-22 | 8.560 | 8.560 | 8.410 | 8.520 | 8.520 | 22,062,341 |
| 2025-08-21 | 8.450 | 8.730 | 8.450 | 8.570 | 8.570 | 29,798,610 |
| 2025-08-20 | 8.400 | 8.450 | 8.300 | 8.450 | 8.450 | 13,612,929 |
| 2025-08-19 | 8.330 | 8.470 | 8.320 | 8.360 | 8.360 | 14,359,450 |
| 2025-08-18 | 8.310 | 8.410 | 8.290 | 8.340 | 8.340 | 14,243,467 |
| 2025-08-15 | 8.190 | 8.340 | 8.150 | 8.310 | 8.310 | 13,239,813 |
| 2025-08-14 | 8.400 | 8.400 | 8.150 | 8.170 | 8.170 | 17,411,173 |
| 2025-08-13 | 8.460 | 8.460 | 8.330 | 8.390 | 8.390 | 14,980,538 |
| 2025-08-12 | 8.510 | 8.570 | 8.410 | 8.430 | 8.430 | 10,123,756 |
| 2025-08-11 | 8.450 | 8.550 | 8.390 | 8.510 | 8.510 | 15,202,328 |
| 2025-08-08 | 8.450 | 8.450 | 8.330 | 8.430 | 8.430 | 10,994,823 |
| 2025-08-07 | 8.450 | 8.530 | 8.430 | 8.440 | 8.440 | 12,687,280 |
| 2025-08-06 | 8.510 | 8.550 | 8.430 | 8.470 | 8.470 | 11,972,600 |
| 2025-08-05 | 8.530 | 8.610 | 8.430 | 8.510 | 8.510 | 12,115,600 |
| 2025-08-04 | 8.400 | 8.510 | 8.300 | 8.500 | 8.500 | 13,865,956 |
| 2025-08-01 | 8.360 | 8.780 | 8.340 | 8.510 | 8.510 | 21,315,721 |
| 2025-07-31 | 8.510 | 8.590 | 8.330 | 8.360 | 8.360 | 20,430,335 |
| 2025-07-30 | 8.380 | 8.560 | 8.340 | 8.560 | 8.560 | 23,527,561 |
| 2025-07-29 | 8.400 | 8.420 | 8.240 | 8.390 | 8.390 | 13,923,700 |
| 2025-07-28 | 8.510 | 8.550 | 8.380 | 8.400 | 8.400 | 13,894,301 |
| 2025-07-25 | 8.530 | 8.640 | 8.440 | 8.500 | 8.500 | 21,321,299 |
| 2025-07-24 | 8.400 | 8.550 | 8.360 | 8.550 | 8.550 | 16,584,370 |
| 2025-07-23 | 8.440 | 8.530 | 8.390 | 8.400 | 8.400 | 18,152,190 |
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.