Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.630 | 4.860 | 4.500 | 4.760 | 4.760 | 145,318,601 |
| 2024-01-24 | 4.850 | 4.870 | 4.460 | 4.730 | 4.730 | 161,723,076 |
| 2024-01-23 | 4.990 | 5.080 | 4.760 | 4.890 | 4.890 | 97,756,200 |
| 2024-01-22 | 5.210 | 5.350 | 4.860 | 4.880 | 4.880 | 151,026,814 |
| 2024-01-19 | 4.640 | 5.120 | 4.620 | 5.120 | 5.120 | 119,524,768 |
| 2024-01-18 | 4.960 | 5.060 | 4.610 | 4.650 | 4.650 | 175,268,684 |
| 2024-01-17 | 5.580 | 5.590 | 5.120 | 5.120 | 5.120 | 78,632,702 |
| 2024-01-16 | 5.740 | 5.780 | 5.530 | 5.620 | 5.620 | 65,826,019 |
| 2024-01-15 | 5.700 | 5.980 | 5.700 | 5.830 | 5.830 | 85,708,398 |
| 2024-01-12 | 5.650 | 5.880 | 5.480 | 5.800 | 5.800 | 124,978,920 |
| 2024-01-11 | 5.510 | 5.880 | 5.450 | 5.690 | 5.690 | 103,819,971 |
| 2024-01-10 | 5.600 | 5.790 | 5.490 | 5.650 | 5.650 | 114,501,901 |
| 2024-01-09 | 5.630 | 5.770 | 5.320 | 5.460 | 5.460 | 88,698,800 |
| 2024-01-08 | 5.750 | 5.810 | 5.560 | 5.600 | 5.600 | 77,922,907 |
| 2024-01-05 | 6.100 | 6.100 | 5.760 | 5.810 | 5.810 | 104,007,002 |
| 2024-01-04 | 6.160 | 6.350 | 6.000 | 6.160 | 6.160 | 136,596,493 |
| 2024-01-03 | 5.930 | 6.500 | 5.660 | 6.280 | 6.280 | 198,194,235 |
| 2024-01-02 | 6.050 | 6.140 | 5.880 | 5.920 | 5.920 | 132,504,925 |
| 2023-12-29 | 5.660 | 6.200 | 5.630 | 6.050 | 6.050 | 216,635,646 |
| 2023-12-28 | 5.900 | 6.040 | 5.670 | 5.690 | 5.690 | 257,719,044 |
| 2023-12-27 | 5.330 | 5.730 | 5.210 | 5.730 | 5.730 | 158,360,211 |
| 2023-12-26 | 5.240 | 5.300 | 5.100 | 5.210 | 5.210 | 75,162,260 |
| 2023-12-25 | 5.060 | 5.390 | 5.040 | 5.270 | 5.270 | 108,495,902 |
| 2023-12-22 | 5.140 | 5.150 | 5.010 | 5.020 | 5.020 | 25,288,600 |
| 2023-12-21 | 5.100 | 5.140 | 5.020 | 5.120 | 5.120 | 34,778,001 |
| 2023-12-20 | 5.220 | 5.290 | 5.100 | 5.120 | 5.120 | 35,729,400 |
| 2023-12-19 | 5.140 | 5.200 | 5.090 | 5.190 | 5.190 | 39,693,244 |
| 2023-12-18 | 5.280 | 5.280 | 5.090 | 5.130 | 5.130 | 44,393,176 |
| 2023-12-15 | 5.320 | 5.340 | 5.210 | 5.260 | 5.260 | 39,528,401 |
| 2023-12-14 | 5.370 | 5.440 | 5.310 | 5.320 | 5.320 | 39,225,700 |
| 2023-12-13 | 5.460 | 5.480 | 5.360 | 5.370 | 5.370 | 38,109,939 |
| 2023-12-12 | 5.490 | 5.610 | 5.440 | 5.470 | 5.470 | 61,353,300 |
| 2023-12-11 | 5.380 | 5.500 | 5.250 | 5.470 | 5.470 | 64,556,603 |
| 2023-12-08 | 5.420 | 5.650 | 5.370 | 5.370 | 5.370 | 73,682,300 |
| 2023-12-07 | 5.420 | 5.470 | 5.380 | 5.400 | 5.400 | 52,137,600 |
| 2023-12-06 | 5.560 | 5.640 | 5.400 | 5.420 | 5.420 | 87,813,014 |
| 2023-12-05 | 5.720 | 5.830 | 5.560 | 5.600 | 5.600 | 70,688,120 |
| 2023-12-04 | 5.930 | 6.040 | 5.750 | 5.760 | 5.760 | 77,839,382 |
| 2023-12-01 | 5.900 | 6.060 | 5.880 | 5.950 | 5.950 | 66,285,041 |
| 2023-11-30 | 5.510 | 5.980 | 5.510 | 5.980 | 5.980 | 115,920,202 |
| 2023-11-29 | 6.050 | 6.090 | 5.870 | 5.900 | 5.900 | 91,550,584 |
| 2023-11-28 | 6.250 | 6.310 | 6.070 | 6.110 | 6.110 | 74,031,240 |
| 2023-11-27 | 6.280 | 6.380 | 6.220 | 6.270 | 6.270 | 46,645,850 |
| 2023-11-24 | 6.610 | 6.640 | 6.250 | 6.340 | 6.340 | 76,368,412 |
| 2023-11-23 | 6.400 | 6.560 | 6.390 | 6.530 | 6.530 | 63,728,502 |
| 2023-11-22 | 6.800 | 6.870 | 6.440 | 6.440 | 6.440 | 135,633,800 |
| 2023-11-21 | 7.150 | 7.270 | 6.830 | 6.870 | 6.870 | 127,464,466 |
| 2023-11-20 | 7.100 | 7.280 | 7.030 | 7.130 | 7.130 | 88,543,549 |
| 2023-11-17 | 7.300 | 7.410 | 7.100 | 7.180 | 7.180 | 139,320,576 |
| 2023-11-16 | 7.140 | 7.760 | 7.110 | 7.500 | 7.500 | 186,288,793 |
| 2023-11-15 | 7.480 | 7.480 | 7.140 | 7.260 | 7.260 | 131,295,971 |
| 2023-11-14 | 7.020 | 7.350 | 6.910 | 7.260 | 7.260 | 146,258,859 |
| 2023-11-13 | 6.840 | 7.140 | 6.840 | 7.090 | 7.090 | 135,909,035 |
| 2023-11-10 | 6.790 | 6.920 | 6.600 | 6.820 | 6.820 | 118,052,485 |
| 2023-11-09 | 6.880 | 7.200 | 6.700 | 7.000 | 7.000 | 163,300,729 |
| 2023-11-08 | 7.500 | 7.500 | 7.000 | 7.030 | 7.030 | 247,588,610 |
| 2023-11-07 | 7.530 | 8.080 | 7.280 | 7.500 | 7.500 | 289,205,554 |
| 2023-11-06 | 7.580 | 7.890 | 7.350 | 7.700 | 7.700 | 284,590,243 |
| 2023-11-03 | 7.170 | 7.890 | 7.100 | 7.700 | 7.700 | 257,396,293 |
| 2023-11-02 | 7.090 | 7.490 | 7.090 | 7.170 | 7.170 | 137,468,507 |
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.