Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.340 | 7.360 | 7.230 | 7.350 | 7.350 | 12,566,673 |
| 2024-10-25 | 7.050 | 7.250 | 7.040 | 7.230 | 7.230 | 14,110,965 |
| 2024-10-24 | 7.020 | 7.190 | 7.000 | 7.070 | 7.070 | 10,329,325 |
| 2024-10-23 | 6.950 | 7.120 | 6.950 | 7.050 | 7.050 | 11,057,887 |
| 2024-10-22 | 6.870 | 7.010 | 6.810 | 6.990 | 6.990 | 12,366,346 |
| 2024-10-21 | 7.020 | 7.030 | 6.860 | 6.880 | 6.880 | 15,352,013 |
| 2024-10-18 | 6.850 | 7.130 | 6.750 | 6.990 | 6.990 | 13,513,109 |
| 2024-10-17 | 7.070 | 7.110 | 6.840 | 6.850 | 6.850 | 11,394,840 |
| 2024-10-16 | 6.930 | 7.140 | 6.920 | 7.070 | 7.070 | 8,429,900 |
| 2024-10-15 | 7.250 | 7.280 | 6.990 | 7.020 | 7.020 | 11,567,608 |
| 2024-10-14 | 7.000 | 7.300 | 6.940 | 7.250 | 7.250 | 13,681,216 |
| 2024-10-11 | 7.180 | 7.220 | 6.860 | 6.990 | 6.990 | 13,444,357 |
| 2024-10-10 | 7.370 | 7.540 | 7.100 | 7.190 | 7.190 | 17,026,908 |
| 2024-10-09 | 7.810 | 7.850 | 7.280 | 7.370 | 7.370 | 26,646,668 |
| 2024-10-08 | 8.490 | 8.500 | 7.740 | 8.090 | 8.090 | 29,678,221 |
| 2024-09-30 | 7.570 | 7.800 | 7.340 | 7.730 | 7.730 | 30,031,255 |
| 2024-09-27 | 7.100 | 7.190 | 7.000 | 7.190 | 7.190 | 9,621,846 |
| 2024-09-26 | 6.530 | 6.920 | 6.500 | 6.920 | 6.920 | 14,738,165 |
| 2024-09-25 | 6.530 | 6.750 | 6.500 | 6.530 | 6.530 | 11,534,266 |
| 2024-09-24 | 6.300 | 6.450 | 6.240 | 6.450 | 6.450 | 8,745,799 |
| 2024-09-23 | 6.200 | 6.250 | 6.120 | 6.240 | 6.240 | 5,515,337 |
| 2024-09-20 | 6.150 | 6.210 | 6.090 | 6.190 | 6.190 | 6,475,225 |
| 2024-09-19 | 5.920 | 6.230 | 5.920 | 6.160 | 6.160 | 11,691,030 |
| 2024-09-18 | 5.920 | 5.950 | 5.740 | 5.890 | 5.890 | 6,258,544 |
| 2024-09-13 | 6.010 | 6.030 | 5.910 | 5.920 | 5.920 | 4,605,300 |
| 2024-09-12 | 6.040 | 6.120 | 5.980 | 6.010 | 6.010 | 6,332,665 |
| 2024-09-11 | 6.060 | 6.110 | 6.010 | 6.030 | 6.030 | 4,977,130 |
| 2024-09-10 | 6.130 | 6.130 | 5.980 | 6.070 | 6.070 | 5,803,651 |
| 2024-09-09 | 6.080 | 6.200 | 6.020 | 6.130 | 6.130 | 5,903,794 |
| 2024-09-06 | 6.240 | 6.250 | 6.070 | 6.100 | 6.100 | 6,803,000 |
| 2024-09-05 | 6.200 | 6.250 | 6.170 | 6.240 | 6.240 | 4,317,500 |
| 2024-09-04 | 6.160 | 6.270 | 6.150 | 6.160 | 6.160 | 4,938,200 |
| 2024-09-03 | 6.190 | 6.260 | 6.150 | 6.190 | 6.190 | 5,238,275 |
| 2024-09-02 | 6.320 | 6.320 | 6.170 | 6.170 | 6.170 | 6,987,800 |
| 2024-08-30 | 6.110 | 6.420 | 6.090 | 6.310 | 6.310 | 10,143,200 |
| 2024-08-29 | 6.030 | 6.140 | 5.990 | 6.110 | 6.110 | 6,497,128 |
| 2024-08-28 | 6.010 | 6.090 | 5.970 | 6.030 | 6.030 | 6,124,200 |
| 2024-08-27 | 6.110 | 6.130 | 5.970 | 6.050 | 6.050 | 8,273,445 |
| 2024-08-26 | 6.170 | 6.300 | 6.090 | 6.120 | 6.120 | 9,397,074 |
| 2024-08-23 | 6.070 | 6.150 | 6.040 | 6.120 | 6.120 | 6,948,700 |
| 2024-08-22 | 6.220 | 6.270 | 6.110 | 6.130 | 6.130 | 4,700,830 |
| 2024-08-21 | 6.260 | 6.290 | 6.160 | 6.220 | 6.220 | 5,147,490 |
| 2024-08-20 | 6.390 | 6.440 | 6.230 | 6.270 | 6.270 | 5,320,200 |
| 2024-08-19 | 6.400 | 6.470 | 6.350 | 6.400 | 6.400 | 4,617,700 |
| 2024-08-16 | 6.490 | 6.540 | 6.410 | 6.410 | 6.410 | 4,407,400 |
| 2024-08-15 | 6.480 | 6.560 | 6.420 | 6.470 | 6.470 | 5,237,000 |
| 2024-08-14 | 6.550 | 6.580 | 6.440 | 6.460 | 6.460 | 4,439,100 |
| 2024-08-13 | 6.590 | 6.590 | 6.460 | 6.550 | 6.550 | 5,561,700 |
| 2024-08-12 | 6.590 | 6.660 | 6.540 | 6.590 | 6.590 | 6,995,797 |
| 2024-08-09 | 6.580 | 6.790 | 6.580 | 6.640 | 6.640 | 11,174,200 |
| 2024-08-08 | 6.490 | 6.620 | 6.450 | 6.580 | 6.580 | 9,932,400 |
| 2024-08-07 | 6.480 | 6.540 | 6.420 | 6.490 | 6.490 | 7,104,000 |
| 2024-08-06 | 6.430 | 6.560 | 6.360 | 6.550 | 6.550 | 9,865,217 |
| 2024-08-05 | 6.350 | 6.600 | 6.340 | 6.370 | 6.370 | 8,405,300 |
| 2024-08-02 | 6.370 | 6.480 | 6.340 | 6.390 | 6.390 | 4,888,300 |
| 2024-08-01 | 6.440 | 6.510 | 6.350 | 6.390 | 6.390 | 5,150,500 |
| 2024-07-31 | 6.160 | 6.440 | 6.150 | 6.440 | 6.440 | 11,385,881 |
| 2024-07-30 | 6.190 | 6.270 | 6.120 | 6.230 | 6.230 | 5,783,987 |
| 2024-07-29 | 6.270 | 6.270 | 6.120 | 6.170 | 6.170 | 6,581,900 |
| 2024-07-26 | 6.190 | 6.370 | 6.180 | 6.270 | 6.270 | 5,837,202 |
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.