Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.450 | 4.520 | 4.320 | 4.400 | 4.400 | 76,768,200 |
| 2024-04-29 | 4.310 | 4.420 | 4.280 | 4.410 | 4.410 | 64,496,206 |
| 2024-04-26 | 4.190 | 4.380 | 4.190 | 4.320 | 4.320 | 63,046,100 |
| 2024-04-25 | 4.230 | 4.260 | 4.180 | 4.190 | 4.190 | 37,737,400 |
| 2024-04-24 | 4.140 | 4.250 | 4.130 | 4.250 | 4.250 | 48,686,631 |
| 2024-04-23 | 4.120 | 4.180 | 4.110 | 4.130 | 4.130 | 30,727,201 |
| 2024-04-22 | 4.090 | 4.170 | 4.010 | 4.110 | 4.110 | 34,029,800 |
| 2024-04-19 | 4.180 | 4.250 | 4.130 | 4.160 | 4.160 | 36,499,001 |
| 2024-04-18 | 4.200 | 4.280 | 4.120 | 4.180 | 4.180 | 59,223,331 |
| 2024-04-17 | 3.930 | 4.240 | 3.930 | 4.220 | 4.220 | 83,839,401 |
| 2024-04-16 | 4.080 | 4.110 | 3.860 | 3.860 | 3.860 | 67,410,810 |
| 2024-04-15 | 4.290 | 4.290 | 4.060 | 4.130 | 4.130 | 66,657,301 |
| 2024-04-12 | 4.360 | 4.440 | 4.280 | 4.310 | 4.310 | 44,788,900 |
| 2024-04-11 | 4.350 | 4.460 | 4.310 | 4.380 | 4.380 | 40,934,700 |
| 2024-04-10 | 4.570 | 4.580 | 4.350 | 4.390 | 4.390 | 66,853,712 |
| 2024-04-09 | 4.630 | 4.750 | 4.560 | 4.600 | 4.600 | 71,337,501 |
| 2024-04-08 | 4.510 | 4.530 | 4.430 | 4.440 | 4.440 | 44,971,601 |
| 2024-04-03 | 4.610 | 4.640 | 4.430 | 4.510 | 4.510 | 62,609,610 |
| 2024-04-02 | 4.820 | 4.840 | 4.620 | 4.640 | 4.640 | 77,757,890 |
| 2024-04-01 | 4.740 | 4.840 | 4.730 | 4.820 | 4.820 | 65,638,780 |
| 2024-03-29 | 4.750 | 4.800 | 4.640 | 4.720 | 4.720 | 37,064,900 |
| 2024-03-28 | 4.560 | 4.830 | 4.530 | 4.770 | 4.770 | 94,722,800 |
| 2024-03-27 | 4.940 | 4.990 | 4.580 | 4.580 | 4.580 | 126,273,200 |
| 2024-03-26 | 5.050 | 5.200 | 4.920 | 4.990 | 4.990 | 104,397,436 |
| 2024-03-25 | 5.050 | 5.240 | 5.020 | 5.090 | 5.090 | 125,746,212 |
| 2024-03-22 | 5.030 | 5.180 | 4.970 | 5.110 | 5.110 | 114,227,115 |
| 2024-03-21 | 5.180 | 5.190 | 5.030 | 5.060 | 5.060 | 99,745,485 |
| 2024-03-20 | 5.110 | 5.230 | 5.100 | 5.160 | 5.160 | 96,661,615 |
| 2024-03-19 | 5.210 | 5.300 | 5.130 | 5.140 | 5.140 | 140,193,634 |
| 2024-03-18 | 5.210 | 5.370 | 5.070 | 5.300 | 5.300 | 214,462,254 |
| 2024-03-15 | 4.970 | 5.170 | 4.850 | 5.120 | 5.120 | 232,981,087 |
| 2024-03-14 | 4.800 | 4.940 | 4.680 | 4.880 | 4.880 | 138,081,460 |
| 2024-03-13 | 4.800 | 4.930 | 4.720 | 4.830 | 4.830 | 143,148,920 |
| 2024-03-12 | 4.720 | 4.880 | 4.710 | 4.770 | 4.770 | 105,684,299 |
| 2024-03-11 | 4.610 | 4.730 | 4.570 | 4.720 | 4.720 | 76,188,549 |
| 2024-03-08 | 4.600 | 4.700 | 4.520 | 4.650 | 4.650 | 69,893,000 |
| 2024-03-07 | 4.750 | 4.790 | 4.550 | 4.550 | 4.550 | 96,456,911 |
| 2024-03-06 | 4.680 | 4.930 | 4.610 | 4.790 | 4.790 | 106,231,588 |
| 2024-03-05 | 4.870 | 4.920 | 4.720 | 4.760 | 4.760 | 124,638,900 |
| 2024-03-04 | 4.730 | 4.950 | 4.610 | 4.950 | 4.950 | 163,221,273 |
| 2024-03-01 | 4.630 | 4.730 | 4.560 | 4.690 | 4.690 | 96,035,602 |
| 2024-02-29 | 4.300 | 4.630 | 4.300 | 4.620 | 4.620 | 123,629,384 |
| 2024-02-28 | 4.960 | 5.050 | 4.440 | 4.460 | 4.460 | 188,185,044 |
| 2024-02-27 | 4.670 | 4.970 | 4.570 | 4.930 | 4.930 | 169,465,900 |
| 2024-02-26 | 4.510 | 4.870 | 4.440 | 4.690 | 4.690 | 169,754,681 |
| 2024-02-23 | 4.470 | 4.650 | 4.410 | 4.630 | 4.630 | 149,691,491 |
| 2024-02-22 | 4.310 | 4.520 | 4.300 | 4.460 | 4.460 | 136,578,574 |
| 2024-02-21 | 4.200 | 4.550 | 4.150 | 4.280 | 4.280 | 129,287,903 |
| 2024-02-20 | 4.160 | 4.350 | 4.100 | 4.280 | 4.280 | 106,166,500 |
| 2024-02-19 | 4.190 | 4.260 | 4.070 | 4.250 | 4.250 | 120,219,404 |
| 2024-02-08 | 3.800 | 4.100 | 3.560 | 4.030 | 4.030 | 124,881,592 |
| 2024-02-07 | 3.670 | 3.930 | 3.610 | 3.730 | 3.730 | 105,164,008 |
| 2024-02-06 | 3.430 | 3.770 | 3.290 | 3.660 | 3.660 | 88,497,800 |
| 2024-02-05 | 3.940 | 3.950 | 3.590 | 3.590 | 3.590 | 81,636,500 |
| 2024-02-02 | 4.170 | 4.240 | 3.820 | 3.990 | 3.990 | 78,793,900 |
| 2024-02-01 | 4.080 | 4.310 | 4.040 | 4.170 | 4.170 | 92,740,101 |
| 2024-01-31 | 4.310 | 4.350 | 4.070 | 4.090 | 4.090 | 87,574,779 |
| 2024-01-30 | 4.360 | 4.590 | 4.310 | 4.320 | 4.320 | 85,885,700 |
| 2024-01-29 | 4.660 | 4.690 | 4.360 | 4.410 | 4.410 | 97,119,900 |
| 2024-01-26 | 4.700 | 4.860 | 4.570 | 4.610 | 4.610 | 115,395,500 |
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.