Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.800 | 8.050 | 7.720 | 7.790 | 7.790 | 20,966,721 |
| 2025-04-23 | 7.880 | 7.940 | 7.770 | 7.800 | 7.800 | 13,483,000 |
| 2025-04-22 | 7.880 | 7.980 | 7.800 | 7.900 | 7.900 | 14,546,900 |
| 2025-04-21 | 7.730 | 7.950 | 7.660 | 7.900 | 7.900 | 15,285,797 |
| 2025-04-18 | 7.760 | 7.810 | 7.570 | 7.760 | 7.760 | 17,408,346 |
| 2025-04-17 | 7.760 | 7.960 | 7.760 | 7.780 | 7.780 | 20,683,447 |
| 2025-04-16 | 7.770 | 8.020 | 7.730 | 7.880 | 7.880 | 22,690,600 |
| 2025-04-15 | 7.630 | 8.030 | 7.620 | 7.860 | 7.860 | 31,609,224 |
| 2025-04-14 | 7.530 | 7.730 | 7.530 | 7.670 | 7.670 | 18,415,489 |
| 2025-04-11 | 7.570 | 7.760 | 7.480 | 7.510 | 7.510 | 17,643,286 |
| 2025-04-10 | 7.320 | 7.650 | 7.300 | 7.610 | 7.610 | 27,265,131 |
| 2025-04-09 | 7.030 | 7.380 | 6.700 | 7.300 | 7.300 | 25,536,005 |
| 2025-04-08 | 7.080 | 7.280 | 6.990 | 7.170 | 7.170 | 24,890,201 |
| 2025-04-07 | 7.460 | 7.750 | 7.120 | 7.120 | 7.120 | 27,478,423 |
| 2025-04-03 | 7.640 | 7.910 | 7.610 | 7.910 | 7.910 | 29,531,180 |
| 2025-04-02 | 7.570 | 7.820 | 7.570 | 7.720 | 7.720 | 20,208,049 |
| 2025-04-01 | 7.520 | 7.780 | 7.450 | 7.620 | 7.620 | 25,559,943 |
| 2025-03-31 | 7.750 | 7.880 | 7.460 | 7.530 | 7.530 | 32,774,714 |
| 2025-03-28 | 7.820 | 8.400 | 7.790 | 7.930 | 7.930 | 52,960,893 |
| 2025-03-27 | 7.650 | 7.680 | 7.500 | 7.640 | 7.640 | 11,726,600 |
| 2025-03-26 | 7.600 | 7.700 | 7.560 | 7.650 | 7.650 | 10,021,538 |
| 2025-03-25 | 7.690 | 7.740 | 7.510 | 7.610 | 7.610 | 14,366,154 |
| 2025-03-24 | 7.470 | 7.680 | 7.470 | 7.660 | 7.660 | 23,336,512 |
| 2025-03-21 | 7.440 | 7.470 | 7.350 | 7.390 | 7.390 | 9,936,137 |
| 2025-03-20 | 7.530 | 7.550 | 7.430 | 7.460 | 7.460 | 9,917,513 |
| 2025-03-19 | 7.500 | 7.590 | 7.500 | 7.540 | 7.540 | 9,159,312 |
| 2025-03-18 | 7.650 | 7.670 | 7.520 | 7.540 | 7.540 | 15,048,610 |
| 2025-03-17 | 7.700 | 7.780 | 7.620 | 7.640 | 7.640 | 14,476,291 |
| 2025-03-14 | 7.700 | 7.700 | 7.560 | 7.670 | 7.670 | 20,420,211 |
| 2025-03-13 | 7.530 | 7.730 | 7.440 | 7.700 | 7.700 | 28,791,688 |
| 2025-03-12 | 7.520 | 7.600 | 7.450 | 7.530 | 7.530 | 16,976,496 |
| 2025-03-11 | 7.270 | 7.550 | 7.230 | 7.520 | 7.520 | 23,069,668 |
| 2025-03-10 | 7.320 | 7.390 | 7.260 | 7.320 | 7.320 | 11,945,597 |
| 2025-03-07 | 7.260 | 7.420 | 7.240 | 7.290 | 7.290 | 16,607,549 |
| 2025-03-06 | 7.170 | 7.290 | 7.130 | 7.270 | 7.270 | 13,781,774 |
| 2025-03-05 | 7.280 | 7.280 | 7.100 | 7.170 | 7.170 | 13,054,131 |
| 2025-03-04 | 7.220 | 7.310 | 7.200 | 7.280 | 7.280 | 11,809,721 |
| 2025-03-03 | 7.230 | 7.330 | 7.210 | 7.230 | 7.230 | 14,762,122 |
| 2025-02-28 | 7.320 | 7.380 | 7.180 | 7.220 | 7.220 | 17,042,655 |
| 2025-02-27 | 7.250 | 7.340 | 7.210 | 7.290 | 7.290 | 19,118,186 |
| 2025-02-26 | 7.190 | 7.450 | 7.190 | 7.330 | 7.330 | 30,956,224 |
| 2025-02-25 | 7.030 | 7.070 | 6.980 | 6.990 | 6.990 | 11,001,098 |
| 2025-02-24 | 7.110 | 7.110 | 6.990 | 7.090 | 7.090 | 11,880,403 |
| 2025-02-21 | 7.070 | 7.150 | 6.970 | 7.120 | 7.120 | 14,659,416 |
| 2025-02-20 | 7.050 | 7.100 | 7.020 | 7.070 | 7.070 | 10,633,534 |
| 2025-02-19 | 7.050 | 7.090 | 7.010 | 7.070 | 7.070 | 9,741,800 |
| 2025-02-18 | 7.330 | 7.330 | 7.010 | 7.030 | 7.030 | 17,126,416 |
| 2025-02-17 | 7.190 | 7.340 | 7.160 | 7.320 | 7.320 | 15,954,619 |
| 2025-02-14 | 7.190 | 7.220 | 7.120 | 7.190 | 7.190 | 9,574,400 |
| 2025-02-13 | 7.200 | 7.260 | 7.160 | 7.200 | 7.200 | 11,796,500 |
| 2025-02-12 | 7.160 | 7.240 | 7.130 | 7.210 | 7.210 | 9,822,900 |
| 2025-02-11 | 7.130 | 7.240 | 7.060 | 7.200 | 7.200 | 13,092,593 |
| 2025-02-10 | 7.090 | 7.200 | 7.060 | 7.180 | 7.180 | 16,111,080 |
| 2025-02-07 | 6.930 | 7.110 | 6.900 | 7.090 | 7.090 | 18,420,266 |
| 2025-02-06 | 6.870 | 6.940 | 6.830 | 6.940 | 6.940 | 12,859,607 |
| 2025-02-05 | 6.950 | 7.050 | 6.860 | 6.900 | 6.900 | 13,298,700 |
| 2025-01-27 | 7.060 | 7.130 | 6.950 | 6.950 | 6.950 | 10,685,600 |
| 2025-01-24 | 7.050 | 7.110 | 7.010 | 7.060 | 7.060 | 12,865,900 |
| 2025-01-23 | 7.240 | 7.320 | 7.020 | 7.050 | 7.050 | 21,104,570 |
| 2025-01-22 | 7.050 | 7.460 | 7.000 | 7.230 | 7.230 | 37,262,217 |
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.