Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7.170 | 7.300 | 7.000 | 7.150 | 7.150 | 105,285,377 |
| 2023-10-31 | 7.290 | 7.520 | 6.930 | 7.110 | 7.110 | 165,049,502 |
| 2023-10-30 | 6.620 | 7.290 | 6.470 | 7.290 | 7.290 | 150,016,939 |
| 2023-10-27 | 6.850 | 6.980 | 6.550 | 6.630 | 6.630 | 155,562,651 |
| 2023-10-26 | 7.050 | 7.460 | 6.820 | 7.010 | 7.010 | 232,506,698 |
| 2023-10-25 | 6.530 | 7.180 | 6.520 | 7.180 | 7.180 | 203,675,298 |
| 2023-10-24 | 6.640 | 6.980 | 6.460 | 6.530 | 6.530 | 141,821,747 |
| 2023-10-23 | 6.500 | 6.820 | 6.430 | 6.600 | 6.600 | 111,237,865 |
| 2023-10-20 | 6.340 | 6.730 | 6.330 | 6.570 | 6.570 | 144,066,446 |
| 2023-10-19 | 7.040 | 7.260 | 6.330 | 6.400 | 6.400 | 199,340,315 |
| 2023-10-18 | 6.640 | 7.270 | 6.640 | 7.030 | 7.030 | 215,608,968 |
| 2023-10-17 | 7.710 | 7.710 | 7.270 | 7.380 | 7.380 | 130,968,334 |
| 2023-10-16 | 7.840 | 8.150 | 7.650 | 7.730 | 7.730 | 161,120,889 |
| 2023-10-13 | 7.650 | 7.990 | 7.250 | 7.890 | 7.890 | 205,711,345 |
| 2023-10-12 | 7.310 | 8.240 | 7.310 | 7.780 | 7.780 | 234,891,492 |
| 2023-10-11 | 7.500 | 7.880 | 6.780 | 7.560 | 7.560 | 254,421,318 |
| 2023-10-10 | 6.920 | 7.240 | 6.920 | 7.240 | 7.240 | 66,575,258 |
| 2023-10-09 | 6.050 | 6.580 | 5.760 | 6.580 | 6.580 | 174,772,072 |
| 2023-09-28 | 5.430 | 5.980 | 5.380 | 5.980 | 5.980 | 184,658,495 |
| 2023-09-27 | 5.300 | 5.530 | 5.150 | 5.440 | 5.440 | 105,706,771 |
| 2023-09-26 | 5.240 | 5.530 | 5.180 | 5.340 | 5.340 | 135,481,070 |
| 2023-09-25 | 5.160 | 5.330 | 5.070 | 5.210 | 5.210 | 83,055,270 |
| 2023-09-22 | 5.000 | 5.220 | 4.850 | 5.180 | 5.180 | 99,094,898 |
| 2023-09-21 | 5.140 | 5.730 | 4.820 | 5.000 | 5.000 | 146,887,278 |
| 2023-09-20 | 5.190 | 5.360 | 5.120 | 5.220 | 5.220 | 87,628,706 |
| 2023-09-19 | 5.140 | 5.250 | 5.080 | 5.190 | 5.190 | 59,187,201 |
| 2023-09-18 | 5.190 | 5.300 | 5.060 | 5.220 | 5.220 | 96,168,720 |
| 2023-09-15 | 5.040 | 5.320 | 4.800 | 5.180 | 5.180 | 135,901,371 |
| 2023-09-14 | 5.300 | 5.330 | 4.980 | 5.040 | 5.040 | 148,131,881 |
| 2023-09-13 | 5.350 | 5.470 | 5.140 | 5.390 | 5.390 | 151,078,473 |
| 2023-09-12 | 4.930 | 5.290 | 4.760 | 5.290 | 5.290 | 161,293,039 |
| 2023-09-11 | 4.430 | 4.890 | 4.400 | 4.810 | 4.810 | 144,647,936 |
| 2023-09-08 | 4.540 | 4.580 | 4.300 | 4.450 | 4.450 | 105,144,389 |
| 2023-09-07 | 4.450 | 4.760 | 4.450 | 4.520 | 4.520 | 122,105,183 |
| 2023-09-06 | 4.450 | 4.560 | 4.360 | 4.440 | 4.440 | 151,756,159 |
| 2023-09-05 | 4.280 | 4.580 | 4.190 | 4.450 | 4.450 | 212,285,004 |
| 2023-09-04 | 3.970 | 4.410 | 3.970 | 4.410 | 4.410 | 270,375,069 |
| 2023-09-01 | 3.790 | 4.130 | 3.760 | 4.010 | 4.010 | 167,260,960 |
| 2023-08-31 | 3.490 | 3.830 | 3.460 | 3.750 | 3.750 | 106,618,800 |
| 2023-08-30 | 3.400 | 3.520 | 3.390 | 3.500 | 3.500 | 49,847,101 |
| 2023-08-29 | 3.240 | 3.430 | 3.200 | 3.420 | 3.420 | 42,600,139 |
| 2023-08-28 | 3.500 | 3.500 | 3.220 | 3.240 | 3.240 | 61,304,900 |
| 2023-08-25 | 3.370 | 3.410 | 3.310 | 3.380 | 3.380 | 29,533,800 |
| 2023-08-24 | 3.240 | 3.400 | 3.190 | 3.360 | 3.360 | 33,880,200 |
| 2023-08-23 | 3.260 | 3.270 | 3.190 | 3.240 | 3.240 | 16,233,416 |
| 2023-08-22 | 3.240 | 3.270 | 3.180 | 3.250 | 3.250 | 24,237,100 |
| 2023-08-21 | 3.210 | 3.280 | 3.200 | 3.220 | 3.220 | 19,448,611 |
| 2023-08-18 | 3.290 | 3.300 | 3.200 | 3.200 | 3.200 | 23,772,532 |
| 2023-08-17 | 3.240 | 3.360 | 3.190 | 3.290 | 3.290 | 29,376,000 |
| 2023-08-16 | 3.300 | 3.310 | 3.230 | 3.240 | 3.240 | 16,866,610 |
| 2023-08-15 | 3.300 | 3.340 | 3.270 | 3.290 | 3.290 | 22,244,600 |
| 2023-08-14 | 3.320 | 3.370 | 3.290 | 3.310 | 3.310 | 24,417,242 |
| 2023-08-11 | 3.420 | 3.420 | 3.310 | 3.320 | 3.320 | 21,779,600 |
| 2023-08-10 | 3.340 | 3.410 | 3.340 | 3.380 | 3.380 | 23,151,310 |
| 2023-08-09 | 3.380 | 3.470 | 3.330 | 3.370 | 3.370 | 27,306,944 |
| 2023-08-08 | 3.340 | 3.510 | 3.320 | 3.400 | 3.400 | 47,463,597 |
| 2023-08-07 | 3.270 | 3.370 | 3.230 | 3.340 | 3.340 | 34,753,507 |
| 2023-08-04 | 3.290 | 3.320 | 3.250 | 3.250 | 3.250 | 25,349,009 |
| 2023-08-03 | 3.280 | 3.340 | 3.260 | 3.300 | 3.300 | 34,812,962 |
| 2023-08-02 | 3.320 | 3.320 | 3.240 | 3.280 | 3.280 | 44,395,888 |
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.