Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.320 | 8.550 | 8.310 | 8.510 | 8.510 | 25,802,940 |
| 2025-07-21 | 8.280 | 8.350 | 8.270 | 8.330 | 8.330 | 13,962,793 |
| 2025-07-18 | 8.280 | 8.300 | 8.190 | 8.280 | 8.280 | 11,132,069 |
| 2025-07-17 | 8.250 | 8.300 | 8.200 | 8.270 | 8.270 | 10,132,603 |
| 2025-07-16 | 8.160 | 8.280 | 8.160 | 8.270 | 8.270 | 9,408,511 |
| 2025-07-15 | 8.410 | 8.430 | 8.100 | 8.200 | 8.200 | 18,077,858 |
| 2025-07-14 | 8.360 | 8.400 | 8.330 | 8.400 | 8.400 | 13,413,848 |
| 2025-07-11 | 8.330 | 8.380 | 8.260 | 8.350 | 8.350 | 14,535,300 |
| 2025-07-10 | 8.220 | 8.360 | 8.180 | 8.340 | 8.340 | 16,707,299 |
| 2025-07-09 | 8.260 | 8.350 | 8.230 | 8.260 | 8.260 | 14,138,058 |
| 2025-07-08 | 8.210 | 8.410 | 8.160 | 8.300 | 8.300 | 20,307,217 |
| 2025-07-07 | 8.080 | 8.220 | 8.080 | 8.180 | 8.180 | 10,086,924 |
| 2025-07-04 | 8.250 | 8.250 | 8.070 | 8.100 | 8.100 | 14,098,424 |
| 2025-07-03 | 8.210 | 8.280 | 8.170 | 8.230 | 8.230 | 9,994,896 |
| 2025-07-02 | 8.290 | 8.290 | 8.180 | 8.200 | 8.200 | 11,197,925 |
| 2025-07-01 | 8.210 | 8.370 | 8.150 | 8.310 | 8.310 | 18,479,224 |
| 2025-06-30 | 8.210 | 8.260 | 8.170 | 8.220 | 8.220 | 15,336,282 |
| 2025-06-27 | 8.340 | 8.400 | 8.130 | 8.230 | 8.230 | 22,657,550 |
| 2025-06-26 | 8.280 | 8.330 | 8.200 | 8.320 | 8.320 | 16,715,659 |
| 2025-06-25 | 8.310 | 8.360 | 8.210 | 8.350 | 8.350 | 17,380,840 |
| 2025-06-24 | 8.160 | 8.300 | 8.110 | 8.300 | 8.300 | 16,385,211 |
| 2025-06-23 | 7.980 | 8.150 | 7.930 | 8.150 | 8.150 | 13,619,100 |
| 2025-06-20 | 8.030 | 8.100 | 7.990 | 8.040 | 8.040 | 15,676,700 |
| 2025-06-19 | 8.300 | 8.330 | 7.980 | 8.020 | 8.020 | 31,116,609 |
| 2025-06-18 | 8.660 | 8.670 | 8.240 | 8.370 | 8.370 | 41,113,321 |
| 2025-06-17 | 8.710 | 9.200 | 8.620 | 8.810 | 8.810 | 48,159,265 |
| 2025-06-16 | 8.660 | 8.810 | 8.610 | 8.730 | 8.730 | 27,626,625 |
| 2025-06-13 | 9.090 | 9.110 | 8.720 | 8.740 | 8.740 | 44,472,677 |
| 2025-06-12 | 9.300 | 9.420 | 8.980 | 9.110 | 9.110 | 80,100,286 |
| 2025-06-11 | 8.420 | 9.300 | 8.330 | 9.300 | 9.300 | 81,819,738 |
| 2025-06-10 | 8.480 | 8.540 | 8.290 | 8.450 | 8.450 | 28,352,222 |
| 2025-06-09 | 8.230 | 8.660 | 8.200 | 8.510 | 8.510 | 34,602,314 |
| 2025-06-06 | 8.330 | 8.360 | 8.080 | 8.230 | 8.230 | 24,750,031 |
| 2025-06-05 | 8.500 | 8.590 | 8.240 | 8.260 | 8.260 | 37,309,921 |
| 2025-06-04 | 8.130 | 8.770 | 8.090 | 8.550 | 8.550 | 66,587,878 |
| 2025-06-03 | 7.780 | 8.130 | 7.750 | 8.130 | 8.130 | 35,441,876 |
| 2025-05-30 | 7.920 | 8.070 | 7.780 | 7.810 | 7.810 | 24,544,300 |
| 2025-05-29 | 7.930 | 8.080 | 7.840 | 7.970 | 7.970 | 30,786,140 |
| 2025-05-28 | 7.860 | 8.050 | 7.770 | 7.990 | 7.990 | 32,521,814 |
| 2025-05-27 | 7.850 | 7.970 | 7.770 | 7.930 | 7.930 | 21,942,977 |
| 2025-05-26 | 7.950 | 8.080 | 7.740 | 7.890 | 7.890 | 27,864,601 |
| 2025-05-23 | 8.070 | 8.150 | 7.910 | 7.920 | 7.920 | 30,972,898 |
| 2025-05-22 | 8.120 | 8.520 | 8.050 | 8.070 | 8.070 | 46,489,172 |
| 2025-05-21 | 8.320 | 8.480 | 8.200 | 8.240 | 8.240 | 57,527,347 |
| 2025-05-20 | 8.190 | 8.790 | 8.150 | 8.430 | 8.430 | 87,846,430 |
| 2025-05-19 | 7.900 | 8.340 | 7.880 | 8.190 | 8.190 | 90,334,139 |
| 2025-05-16 | 8.920 | 8.920 | 8.410 | 8.420 | 8.420 | 133,294,676 |
| 2025-05-15 | 7.380 | 8.110 | 7.310 | 8.110 | 8.110 | 35,242,547 |
| 2025-05-14 | 7.360 | 7.420 | 7.290 | 7.370 | 7.370 | 10,565,781 |
| 2025-05-13 | 7.380 | 7.470 | 7.300 | 7.370 | 7.370 | 13,535,732 |
| 2025-05-12 | 7.450 | 7.470 | 7.290 | 7.330 | 7.330 | 14,184,448 |
| 2025-05-09 | 7.410 | 7.540 | 7.340 | 7.410 | 7.410 | 12,967,313 |
| 2025-05-08 | 7.470 | 7.480 | 7.400 | 7.410 | 7.410 | 12,078,000 |
| 2025-05-07 | 7.490 | 7.720 | 7.420 | 7.470 | 7.470 | 16,137,950 |
| 2025-05-06 | 7.350 | 7.470 | 7.350 | 7.420 | 7.420 | 13,237,835 |
| 2025-04-30 | 7.470 | 7.550 | 7.310 | 7.410 | 7.410 | 14,373,688 |
| 2025-04-29 | 7.180 | 7.580 | 7.160 | 7.410 | 7.410 | 21,009,413 |
| 2025-04-28 | 7.440 | 7.500 | 7.160 | 7.210 | 7.210 | 19,395,790 |
| 2025-04-25 | 7.720 | 7.790 | 7.520 | 7.550 | 7.550 | 22,920,438 |
| 2025-04-24 | 7.800 | 8.050 | 7.720 | 7.790 | 7.790 | 20,966,721 |
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.