Lotus Health Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.900	2.910	2.850	2.900	2.900	21,340,087
2023-05-04	2.850	2.890	2.830	2.890	2.890	29,079,311
2023-04-28	2.790	2.840	2.780	2.830	2.830	20,494,785
2023-04-27	2.740	2.820	2.740	2.800	2.800	21,571,548
2023-04-26	2.770	2.770	2.710	2.750	2.750	15,146,100
2023-04-25	2.730	2.770	2.690	2.770	2.770	17,606,900
2023-04-24	2.750	2.760	2.700	2.730	2.730	15,857,812
2023-04-21	2.730	2.790	2.720	2.750	2.750	26,533,401
2023-04-20	2.750	2.760	2.690	2.710	2.710	17,643,638
2023-04-19	2.740	2.770	2.720	2.760	2.760	20,897,577
2023-04-18	2.650	2.800	2.630	2.730	2.730	36,070,644
2023-04-17	2.600	2.670	2.590	2.660	2.660	19,851,274
2023-04-14	2.670	2.680	2.630	2.650	2.650	12,019,201
2023-04-13	2.650	2.700	2.630	2.670	2.670	15,513,411
2023-04-12	2.610	2.670	2.600	2.650	2.650	21,275,411
2023-04-11	2.610	2.620	2.580	2.610	2.610	16,341,618
2023-04-10	2.660	2.670	2.600	2.610	2.610	23,406,701
2023-04-07	2.650	2.660	2.630	2.660	2.660	12,852,801
2023-04-06	2.670	2.680	2.630	2.650	2.650	18,829,000
2023-04-04	2.690	2.690	2.660	2.670	2.670	17,771,437
2023-04-03	2.690	2.700	2.650	2.670	2.670	21,983,330
2023-03-31	2.680	2.720	2.670	2.690	2.690	20,164,700
2023-03-30	2.740	2.740	2.660	2.680	2.680	22,678,111
2023-03-29	2.800	2.810	2.630	2.740	2.740	52,374,201
2023-03-28	2.970	2.980	2.770	2.790	2.790	60,904,216
2023-03-27	2.780	2.960	2.770	2.930	2.930	81,175,844
2023-03-24	2.620	2.820	2.590	2.790	2.790	68,705,408
2023-03-23	2.630	2.630	2.600	2.620	2.620	10,249,600
2023-03-22	2.630	2.650	2.620	2.630	2.630	12,321,402
2023-03-21	2.630	2.640	2.610	2.630	2.630	9,820,102
2023-03-20	2.610	2.670	2.610	2.630	2.630	12,691,900
2023-03-17	2.590	2.640	2.590	2.620	2.620	16,722,911
2023-03-16	2.600	2.610	2.580	2.580	2.580	10,586,406
2023-03-15	2.600	2.620	2.590	2.620	2.620	9,673,502
2023-03-14	2.610	2.640	2.570	2.580	2.580	14,759,100
2023-03-13	2.620	2.630	2.580	2.620	2.620	12,563,200
2023-03-10	2.660	2.670	2.620	2.640	2.640	12,812,021
2023-03-09	2.700	2.710	2.670	2.670	2.670	8,918,303
2023-03-08	2.690	2.710	2.670	2.700	2.700	10,848,503
2023-03-07	2.770	2.780	2.690	2.700	2.700	16,699,977
2023-03-06	2.750	2.800	2.730	2.770	2.770	19,900,800
2023-03-03	2.750	2.760	2.730	2.740	2.740	11,691,338
2023-03-02	2.760	2.770	2.730	2.750	2.750	12,695,300
2023-03-01	2.780	2.790	2.740	2.760	2.760	15,570,000
2023-02-28	2.700	2.780	2.690	2.770	2.770	32,750,911
2023-02-27	2.700	2.710	2.670	2.690	2.690	13,529,875
2023-02-24	2.710	2.710	2.660	2.690	2.690	14,149,675
2023-02-23	2.700	2.740	2.690	2.700	2.700	23,287,704
2023-02-22	2.700	2.700	2.670	2.690	2.690	10,134,400
2023-02-21	2.700	2.710	2.670	2.700	2.700	14,123,400
2023-02-20	2.660	2.690	2.630	2.690	2.690	16,770,013
2023-02-17	2.660	2.700	2.660	2.670	2.670	13,620,300
2023-02-16	2.690	2.720	2.630	2.650	2.650	18,111,467
2023-02-15	2.730	2.730	2.680	2.690	2.690	12,542,847
2023-02-14	2.720	2.730	2.700	2.720	2.720	15,390,200
2023-02-13	2.700	2.720	2.680	2.710	2.710	20,096,010
2023-02-10	2.660	2.730	2.650	2.700	2.700	24,065,700
2023-02-09	2.620	2.680	2.610	2.650	2.650	13,851,294
2023-02-08	2.650	2.650	2.610	2.610	2.610	11,375,400
2023-02-07	2.660	2.660	2.630	2.650	2.650	10,042,300

← NewerPage 15 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.