Lotus Health Group Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.350	3.370	3.300	3.320	3.320	48,470,683
2023-07-31	3.280	3.350	3.200	3.330	3.330	62,482,670
2023-07-28	3.220	3.310	3.180	3.280	3.280	70,241,886
2023-07-27	3.080	3.300	3.070	3.260	3.260	105,736,652
2023-07-26	3.000	3.100	3.000	3.090	3.090	50,833,000
2023-07-25	2.970	3.040	2.950	3.010	3.010	27,356,137
2023-07-24	2.980	2.980	2.950	2.970	2.970	12,743,700
2023-07-21	2.920	3.000	2.920	2.980	2.980	29,731,687
2023-07-20	2.930	2.980	2.920	2.930	2.930	18,190,175
2023-07-19	2.940	2.950	2.910	2.940	2.940	8,781,800
2023-07-18	2.930	2.970	2.900	2.950	2.950	12,787,737
2023-07-17	2.940	2.940	2.900	2.930	2.930	12,994,500
2023-07-14	2.940	2.970	2.920	2.930	2.930	20,004,314
2023-07-13	2.970	2.980	2.920	2.940	2.940	31,581,552
2023-07-12	2.860	2.970	2.850	2.970	2.970	54,337,900
2023-07-11	2.860	2.880	2.840	2.870	2.870	10,828,400
2023-07-10	2.870	2.880	2.840	2.850	2.850	11,904,800
2023-07-07	2.850	2.910	2.840	2.870	2.870	19,996,300
2023-07-06	2.890	2.890	2.840	2.870	2.870	18,061,700
2023-07-05	2.890	2.890	2.790	2.880	2.880	58,684,777
2023-07-04	2.860	2.980	2.820	2.910	2.910	60,467,983
2023-07-03	2.890	2.900	2.850	2.870	2.870	15,889,700
2023-06-30	2.850	2.880	2.840	2.880	2.880	15,280,000
2023-06-29	2.890	2.890	2.830	2.850	2.850	26,434,800
2023-06-28	2.840	2.920	2.820	2.890	2.890	27,925,105
2023-06-27	2.790	2.880	2.760	2.840	2.840	18,215,300
2023-06-26	2.810	2.860	2.750	2.780	2.780	22,087,900
2023-06-21	2.790	2.880	2.780	2.830	2.830	25,762,411
2023-06-20	2.770	2.790	2.730	2.780	2.780	17,392,088
2023-06-19	2.790	2.810	2.770	2.790	2.790	15,708,400
2023-06-16	2.820	2.830	2.790	2.790	2.790	16,959,000
2023-06-15	2.920	2.930	2.820	2.830	2.830	29,546,197
2023-06-14	2.900	3.000	2.860	2.880	2.880	50,827,300
2023-06-13	2.820	2.880	2.810	2.870	2.870	25,374,698
2023-06-12	2.830	2.840	2.790	2.810	2.810	7,293,100
2023-06-09	2.840	2.850	2.800	2.840	2.840	11,945,100
2023-06-08	2.860	2.890	2.830	2.850	2.850	15,215,410
2023-06-07	2.820	2.890	2.790	2.850	2.850	22,900,100
2023-06-06	2.800	2.840	2.790	2.820	2.820	12,019,300
2023-06-05	2.820	2.850	2.790	2.810	2.810	8,860,476
2023-06-02	2.820	2.870	2.820	2.830	2.830	15,224,898
2023-06-01	2.840	2.860	2.810	2.820	2.820	13,274,700
2023-05-31	2.860	2.930	2.820	2.840	2.840	24,255,450
2023-05-30	2.690	2.870	2.690	2.840	2.840	34,389,329
2023-05-29	2.690	2.710	2.660	2.700	2.700	12,890,808
2023-05-26	2.730	2.730	2.670	2.690	2.690	12,472,045
2023-05-25	2.760	2.760	2.690	2.730	2.730	14,112,500
2023-05-24	2.760	2.790	2.740	2.770	2.770	11,883,400
2023-05-23	2.800	2.820	2.760	2.760	2.760	9,952,063
2023-05-22	2.850	2.850	2.780	2.800	2.800	17,216,399
2023-05-19	2.850	2.880	2.820	2.870	2.870	10,270,975
2023-05-18	2.850	2.910	2.840	2.860	2.860	17,395,396
2023-05-17	2.790	2.860	2.770	2.860	2.860	13,742,290
2023-05-16	2.820	2.880	2.790	2.790	2.790	20,870,101
2023-05-15	2.810	2.820	2.750	2.810	2.810	17,333,400
2023-05-12	2.900	2.910	2.810	2.830	2.830	28,673,975
2023-05-11	2.880	2.960	2.850	2.900	2.900	29,146,103
2023-05-10	2.870	3.020	2.850	2.880	2.880	40,707,624
2023-05-09	2.840	2.900	2.830	2.850	2.850	20,143,187
2023-05-08	2.890	2.910	2.850	2.860	2.860	21,111,800

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.