Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.020 | 7.060 | 6.950 | 7.020 | 7.020 | 10,078,418 |
| 2025-01-20 | 7.080 | 7.120 | 6.990 | 7.000 | 7.000 | 10,816,600 |
| 2025-01-17 | 6.930 | 7.150 | 6.910 | 7.020 | 7.020 | 13,455,100 |
| 2025-01-16 | 6.930 | 7.150 | 6.920 | 6.980 | 6.980 | 16,626,019 |
| 2025-01-15 | 6.910 | 7.030 | 6.860 | 6.930 | 6.930 | 13,235,300 |
| 2025-01-14 | 6.630 | 7.020 | 6.620 | 6.930 | 6.930 | 22,646,183 |
| 2025-01-13 | 6.550 | 6.660 | 6.460 | 6.650 | 6.650 | 12,221,278 |
| 2025-01-10 | 7.060 | 7.080 | 6.680 | 6.680 | 6.680 | 23,960,501 |
| 2025-01-09 | 7.040 | 7.290 | 6.950 | 7.080 | 7.080 | 22,880,900 |
| 2025-01-08 | 7.070 | 7.240 | 6.930 | 7.130 | 7.130 | 25,539,100 |
| 2025-01-07 | 7.250 | 7.280 | 6.900 | 7.100 | 7.100 | 29,527,953 |
| 2025-01-06 | 7.350 | 7.500 | 7.170 | 7.240 | 7.240 | 25,728,599 |
| 2025-01-03 | 7.720 | 7.780 | 7.300 | 7.330 | 7.330 | 43,896,476 |
| 2025-01-02 | 7.690 | 8.300 | 7.590 | 7.830 | 7.830 | 66,007,222 |
| 2024-12-31 | 7.890 | 7.890 | 7.440 | 7.560 | 7.560 | 41,456,934 |
| 2024-12-30 | 8.200 | 8.410 | 7.710 | 7.740 | 7.740 | 53,079,766 |
| 2024-12-27 | 8.250 | 8.380 | 7.830 | 8.040 | 8.040 | 70,222,656 |
| 2024-12-26 | 9.000 | 9.300 | 8.220 | 8.490 | 8.490 | 104,978,377 |
| 2024-12-25 | 8.330 | 8.610 | 8.080 | 8.610 | 8.610 | 45,486,014 |
| 2024-12-24 | 7.130 | 7.830 | 7.060 | 7.830 | 7.830 | 27,214,602 |
| 2024-12-23 | 7.310 | 7.390 | 7.100 | 7.120 | 7.120 | 17,412,184 |
| 2024-12-20 | 7.190 | 7.550 | 7.140 | 7.390 | 7.390 | 28,715,986 |
| 2024-12-19 | 7.110 | 7.150 | 6.970 | 7.060 | 7.060 | 12,484,899 |
| 2024-12-18 | 7.200 | 7.280 | 7.150 | 7.180 | 7.180 | 12,032,543 |
| 2024-12-17 | 7.620 | 7.680 | 7.180 | 7.230 | 7.230 | 22,572,742 |
| 2024-12-16 | 7.400 | 7.640 | 7.360 | 7.450 | 7.450 | 27,552,039 |
| 2024-12-13 | 7.450 | 7.450 | 7.290 | 7.320 | 7.320 | 15,230,247 |
| 2024-12-12 | 7.370 | 7.480 | 7.290 | 7.460 | 7.460 | 16,240,960 |
| 2024-12-11 | 7.130 | 7.370 | 7.120 | 7.350 | 7.350 | 16,655,125 |
| 2024-12-10 | 7.300 | 7.530 | 7.140 | 7.160 | 7.160 | 24,094,983 |
| 2024-12-09 | 7.150 | 7.190 | 7.040 | 7.110 | 7.110 | 9,597,387 |
| 2024-12-06 | 7.050 | 7.160 | 6.970 | 7.150 | 7.150 | 10,607,618 |
| 2024-12-05 | 7.030 | 7.070 | 6.970 | 7.060 | 7.060 | 7,165,000 |
| 2024-12-04 | 7.150 | 7.180 | 7.000 | 7.050 | 7.050 | 10,923,765 |
| 2024-12-03 | 7.230 | 7.260 | 7.110 | 7.190 | 7.190 | 9,889,788 |
| 2024-12-02 | 7.190 | 7.290 | 7.120 | 7.230 | 7.230 | 16,956,132 |
| 2024-11-29 | 6.990 | 7.160 | 6.990 | 7.140 | 7.140 | 15,427,100 |
| 2024-11-28 | 6.930 | 7.060 | 6.920 | 7.010 | 7.010 | 10,128,914 |
| 2024-11-27 | 6.850 | 6.950 | 6.710 | 6.940 | 6.940 | 8,901,644 |
| 2024-11-26 | 6.860 | 6.910 | 6.810 | 6.870 | 6.870 | 6,374,501 |
| 2024-11-25 | 6.790 | 6.890 | 6.740 | 6.860 | 6.860 | 8,896,951 |
| 2024-11-22 | 7.080 | 7.210 | 6.780 | 6.780 | 6.780 | 12,227,556 |
| 2024-11-21 | 6.950 | 7.130 | 6.910 | 7.080 | 7.080 | 11,617,242 |
| 2024-11-20 | 6.960 | 7.000 | 6.920 | 6.980 | 6.980 | 10,368,823 |
| 2024-11-19 | 6.840 | 6.960 | 6.810 | 6.950 | 6.950 | 8,234,595 |
| 2024-11-18 | 6.970 | 7.020 | 6.810 | 6.840 | 6.840 | 9,472,121 |
| 2024-11-15 | 7.080 | 7.100 | 6.930 | 6.940 | 6.940 | 11,286,703 |
| 2024-11-14 | 7.180 | 7.210 | 7.030 | 7.040 | 7.040 | 12,087,900 |
| 2024-11-13 | 7.320 | 7.340 | 7.120 | 7.200 | 7.200 | 12,837,342 |
| 2024-11-12 | 7.270 | 7.430 | 7.220 | 7.320 | 7.320 | 20,309,608 |
| 2024-11-11 | 7.200 | 7.260 | 7.120 | 7.260 | 7.260 | 16,663,025 |
| 2024-11-08 | 7.410 | 7.460 | 7.130 | 7.230 | 7.230 | 18,905,588 |
| 2024-11-07 | 7.000 | 7.340 | 6.950 | 7.330 | 7.330 | 20,812,730 |
| 2024-11-06 | 7.020 | 7.090 | 6.880 | 7.010 | 7.010 | 16,424,796 |
| 2024-11-05 | 6.810 | 7.000 | 6.770 | 6.970 | 6.970 | 14,925,213 |
| 2024-11-04 | 6.760 | 6.820 | 6.700 | 6.820 | 6.820 | 7,450,146 |
| 2024-11-01 | 6.820 | 6.920 | 6.700 | 6.750 | 6.750 | 13,453,759 |
| 2024-10-31 | 6.850 | 6.930 | 6.760 | 6.850 | 6.850 | 15,683,072 |
| 2024-10-30 | 6.980 | 7.060 | 6.830 | 6.940 | 6.940 | 17,456,813 |
| 2024-10-29 | 7.350 | 7.360 | 6.920 | 6.930 | 6.930 | 25,679,013 |
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.