Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.650 | 5.770 | 5.590 | 5.690 | 5.690 | 10,225,716 |
| 2026-10-16 | 5.700 | 5.760 | 5.570 | 5.610 | 5.610 | 7,687,300 |
| 2026-10-15 | 5.650 | 5.740 | 5.620 | 5.630 | 5.630 | 6,800,064 |
| 2026-10-14 | 5.710 | 5.790 | 5.690 | 5.720 | 5.720 | 7,225,100 |
| 2026-10-13 | 5.700 | 5.780 | 5.660 | 5.720 | 5.720 | 6,738,882 |
| 2026-10-12 | 5.820 | 5.870 | 5.700 | 5.730 | 5.730 | 7,257,000 |
| 2026-10-09 | 5.730 | 5.840 | 5.700 | 5.830 | 5.830 | 11,649,859 |
| 2026-10-08 | 5.740 | 5.790 | 5.670 | 5.690 | 5.690 | 6,258,600 |
| 2026-09-30 | 5.670 | 5.760 | 5.640 | 5.740 | 5.740 | 8,378,569 |
| 2026-09-29 | 5.620 | 5.700 | 5.590 | 5.660 | 5.660 | 7,195,962 |
| 2026-09-28 | 5.620 | 5.660 | 5.580 | 5.610 | 5.610 | 7,703,411 |
| 2026-09-24 | 5.600 | 5.660 | 5.560 | 5.600 | 5.600 | 5,602,800 |
| 2026-09-23 | 5.670 | 5.720 | 5.560 | 5.580 | 5.580 | 7,450,600 |
| 2026-09-22 | 5.760 | 5.770 | 5.650 | 5.670 | 5.670 | 8,092,600 |
| 2026-09-21 | 5.500 | 5.740 | 5.500 | 5.710 | 5.710 | 11,358,683 |
| 2026-09-18 | 5.450 | 5.590 | 5.420 | 5.510 | 5.510 | 6,746,184 |
| 2026-09-17 | 5.390 | 5.450 | 5.370 | 5.440 | 5.440 | 3,988,658 |
| 2026-09-16 | 5.500 | 5.500 | 5.390 | 5.430 | 5.430 | 6,805,041 |
| 2026-09-15 | 5.600 | 5.630 | 5.460 | 5.470 | 5.470 | 6,525,156 |
| 2026-09-14 | 5.550 | 5.600 | 5.490 | 5.580 | 5.580 | 5,146,195 |
| 2026-09-11 | 5.650 | 5.660 | 5.470 | 5.520 | 5.520 | 7,655,057 |
| 2026-09-10 | 5.740 | 5.750 | 5.640 | 5.660 | 5.660 | 5,878,425 |
| 2026-09-09 | 5.810 | 5.810 | 5.720 | 5.740 | 5.740 | 5,818,700 |
| 2026-09-08 | 5.670 | 5.840 | 5.660 | 5.810 | 5.810 | 9,184,802 |
| 2026-09-07 | 5.680 | 5.710 | 5.630 | 5.690 | 5.690 | 5,199,500 |
| 2026-09-04 | 5.600 | 5.730 | 5.560 | 5.680 | 5.680 | 9,269,283 |
| 2026-09-03 | 5.720 | 5.740 | 5.580 | 5.600 | 5.600 | 8,638,600 |
| 2026-09-02 | 5.730 | 5.780 | 5.670 | 5.700 | 5.700 | 8,752,584 |
| 2026-09-01 | 5.660 | 5.850 | 5.630 | 5.750 | 5.750 | 11,690,821 |
| 2026-08-31 | 5.710 | 5.730 | 5.600 | 5.640 | 5.640 | 8,583,513 |
| 2026-08-28 | 5.720 | 5.790 | 5.690 | 5.750 | 5.750 | 10,097,028 |
| 2026-08-27 | 5.850 | 5.870 | 5.690 | 5.710 | 5.710 | 13,651,228 |
| 2026-08-26 | 5.740 | 5.980 | 5.730 | 5.840 | 5.840 | 20,682,500 |
| 2026-08-25 | 5.640 | 5.970 | 5.590 | 5.780 | 5.780 | 22,726,038 |
| 2026-08-24 | 5.550 | 5.740 | 5.520 | 5.550 | 5.550 | 13,658,790 |
| 2026-08-21 | 5.580 | 5.590 | 5.450 | 5.480 | 5.480 | 9,047,106 |
| 2026-08-20 | 5.480 | 5.630 | 5.460 | 5.610 | 5.610 | 8,968,102 |
| 2026-08-19 | 5.530 | 5.580 | 5.410 | 5.430 | 5.430 | 8,628,901 |
| 2026-08-18 | 5.600 | 5.610 | 5.530 | 5.560 | 5.560 | 7,309,602 |
| 2026-08-17 | 5.650 | 5.660 | 5.490 | 5.620 | 5.620 | 7,099,022 |
| 2026-08-14 | 5.680 | 5.710 | 5.600 | 5.670 | 5.670 | 7,282,622 |
| 2026-08-13 | 5.690 | 5.750 | 5.600 | 5.690 | 5.690 | 9,075,426 |
| 2026-08-12 | 5.660 | 5.740 | 5.600 | 5.680 | 5.680 | 7,664,857 |
| 2026-08-11 | 5.690 | 5.760 | 5.650 | 5.660 | 5.660 | 7,997,700 |
| 2026-08-10 | 5.540 | 5.800 | 5.500 | 5.700 | 5.700 | 11,429,475 |
| 2026-08-07 | 5.520 | 5.540 | 5.400 | 5.540 | 5.540 | 7,140,503 |
| 2026-08-06 | 5.530 | 5.540 | 5.420 | 5.490 | 5.490 | 6,200,300 |
| 2026-08-05 | 5.620 | 5.650 | 5.510 | 5.530 | 5.530 | 7,352,983 |
| 2026-08-04 | 5.650 | 5.690 | 5.600 | 5.620 | 5.620 | 7,783,443 |
| 2026-08-03 | 5.580 | 5.660 | 5.550 | 5.630 | 5.630 | 6,629,904 |
| 2026-07-31 | 5.540 | 5.600 | 5.500 | 5.580 | 5.580 | 8,664,701 |
| 2026-07-30 | 5.540 | 5.650 | 5.520 | 5.580 | 5.580 | 8,428,300 |
| 2026-07-29 | 5.400 | 5.570 | 5.400 | 5.520 | 5.520 | 8,606,626 |
| 2026-07-28 | 5.400 | 5.500 | 5.380 | 5.440 | 5.440 | 6,603,300 |
| 2026-07-27 | 5.200 | 5.460 | 5.200 | 5.440 | 5.440 | 9,810,300 |
| 2026-07-24 | 5.360 | 5.420 | 5.200 | 5.220 | 5.220 | 6,670,851 |
| 2026-07-23 | 5.340 | 5.410 | 5.290 | 5.410 | 5.410 | 6,580,199 |
| 2026-07-22 | 5.380 | 5.430 | 5.290 | 5.390 | 5.390 | 9,817,268 |
| 2026-07-21 | 5.470 | 5.530 | 5.360 | 5.380 | 5.380 | 11,891,699 |
| 2026-07-20 | 5.440 | 5.600 | 5.360 | 5.480 | 5.480 | 12,547,700 |
Page 1 of 1 · 60 trading days
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.