Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 18,313,501 |
| 2024-07-26 | 3.170 | 3.230 | 3.140 | 3.200 | 3.200 | 21,796,500 |
| 2024-07-25 | 3.130 | 3.190 | 3.070 | 3.160 | 3.160 | 40,485,801 |
| 2024-07-24 | 3.290 | 3.310 | 3.130 | 3.150 | 3.150 | 52,187,154 |
| 2024-07-23 | 3.400 | 3.410 | 3.270 | 3.280 | 3.280 | 37,758,176 |
| 2024-07-22 | 3.440 | 3.450 | 3.380 | 3.400 | 3.400 | 23,835,176 |
| 2024-07-19 | 3.420 | 3.490 | 3.390 | 3.450 | 3.450 | 24,483,702 |
| 2024-07-18 | 3.420 | 3.460 | 3.370 | 3.440 | 3.440 | 24,094,210 |
| 2024-07-17 | 3.510 | 3.510 | 3.440 | 3.450 | 3.450 | 20,766,177 |
| 2024-07-16 | 3.550 | 3.560 | 3.480 | 3.510 | 3.510 | 24,930,700 |
| 2024-07-15 | 3.540 | 3.560 | 3.510 | 3.530 | 3.530 | 23,757,778 |
| 2024-07-12 | 3.590 | 3.610 | 3.530 | 3.560 | 3.560 | 32,175,400 |
| 2024-07-11 | 3.490 | 3.610 | 3.480 | 3.600 | 3.600 | 56,704,769 |
| 2024-07-10 | 3.500 | 3.500 | 3.430 | 3.440 | 3.440 | 34,434,862 |
| 2024-07-09 | 3.460 | 3.600 | 3.400 | 3.510 | 3.510 | 47,916,600 |
| 2024-07-08 | 3.480 | 3.490 | 3.380 | 3.380 | 3.380 | 23,216,900 |
| 2024-07-05 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-07-04 | 3.540 | 3.550 | 3.420 | 3.430 | 3.430 | 25,025,301 |
| 2024-07-03 | 3.510 | 3.590 | 3.470 | 3.540 | 3.540 | 32,897,619 |
| 2024-07-02 | 3.460 | 3.530 | 3.450 | 3.510 | 3.510 | 30,451,638 |
| 2024-07-01 | 3.430 | 3.480 | 3.400 | 3.470 | 3.470 | 24,833,501 |
| 2024-06-28 | 3.440 | 3.500 | 3.420 | 3.430 | 3.430 | 21,901,201 |
| 2024-06-27 | 3.530 | 3.550 | 3.420 | 3.430 | 3.430 | 24,242,418 |
| 2024-06-26 | 3.380 | 3.540 | 3.340 | 3.520 | 3.520 | 33,713,695 |
| 2024-06-25 | 3.370 | 3.420 | 3.360 | 3.380 | 3.380 | 25,987,076 |
| 2024-06-24 | 3.470 | 3.480 | 3.340 | 3.370 | 3.370 | 37,446,401 |
| 2024-06-21 | 3.450 | 3.520 | 3.430 | 3.480 | 3.480 | 28,536,900 |
| 2024-06-20 | 3.650 | 3.650 | 3.450 | 3.470 | 3.470 | 54,310,628 |
| 2024-06-19 | 3.730 | 3.750 | 3.630 | 3.630 | 3.630 | 26,941,400 |
| 2024-06-18 | 3.640 | 3.740 | 3.640 | 3.720 | 3.720 | 23,549,201 |
| 2024-06-17 | 3.700 | 3.710 | 3.650 | 3.660 | 3.660 | 14,629,100 |
| 2024-06-14 | 3.650 | 3.720 | 3.630 | 3.710 | 3.710 | 22,304,450 |
| 2024-06-13 | 3.750 | 3.770 | 3.660 | 3.670 | 3.670 | 22,855,200 |
| 2024-06-12 | 3.720 | 3.770 | 3.690 | 3.750 | 3.750 | 26,689,695 |
| 2024-06-11 | 3.650 | 3.710 | 3.570 | 3.690 | 3.690 | 25,109,895 |
| 2024-06-07 | 3.640 | 3.710 | 3.620 | 3.680 | 3.680 | 31,823,647 |
| 2024-06-06 | 3.790 | 3.830 | 3.610 | 3.640 | 3.640 | 49,560,702 |
| 2024-06-05 | 3.840 | 3.900 | 3.800 | 3.800 | 3.800 | 25,700,280 |
| 2024-06-04 | 3.850 | 3.880 | 3.800 | 3.860 | 3.860 | 32,459,342 |
| 2024-06-03 | 3.940 | 3.970 | 3.830 | 3.890 | 3.890 | 41,447,601 |
| 2024-05-31 | 3.960 | 4.040 | 3.940 | 3.960 | 3.960 | 33,078,801 |
| 2024-05-30 | 4.080 | 4.100 | 3.970 | 3.990 | 3.990 | 41,127,900 |
| 2024-05-29 | 4.010 | 4.100 | 3.960 | 3.970 | 3.970 | 47,034,207 |
| 2024-05-28 | 4.020 | 4.080 | 3.980 | 4.010 | 4.010 | 28,718,101 |
| 2024-05-27 | 3.990 | 4.040 | 3.920 | 4.040 | 4.040 | 34,624,352 |
| 2024-05-24 | 4.000 | 4.070 | 3.990 | 3.990 | 3.990 | 24,700,400 |
| 2024-05-23 | 4.130 | 4.130 | 3.980 | 4.000 | 4.000 | 36,163,610 |
| 2024-05-22 | 4.110 | 4.140 | 4.070 | 4.120 | 4.120 | 31,406,901 |
| 2024-05-21 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 34,180,801 |
| 2024-05-20 | 4.170 | 4.220 | 4.150 | 4.190 | 4.190 | 38,494,502 |
| 2024-05-17 | 4.120 | 4.160 | 4.080 | 4.160 | 4.160 | 30,713,703 |
| 2024-05-16 | 4.130 | 4.180 | 4.120 | 4.120 | 4.120 | 29,784,800 |
| 2024-05-15 | 4.220 | 4.220 | 4.120 | 4.130 | 4.130 | 33,106,847 |
| 2024-05-14 | 4.150 | 4.250 | 4.150 | 4.190 | 4.190 | 45,999,600 |
| 2024-05-13 | 4.250 | 4.260 | 4.130 | 4.140 | 4.140 | 55,058,738 |
| 2024-05-10 | 4.380 | 4.390 | 4.270 | 4.290 | 4.290 | 43,482,300 |
| 2024-05-09 | 4.390 | 4.420 | 4.350 | 4.370 | 4.370 | 43,191,970 |
| 2024-05-08 | 4.460 | 4.470 | 4.350 | 4.360 | 4.360 | 48,440,200 |
| 2024-05-07 | 4.500 | 4.580 | 4.450 | 4.470 | 4.470 | 78,336,521 |
| 2024-05-06 | 4.400 | 4.560 | 4.400 | 4.540 | 4.540 | 97,570,206 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.