Lotus Health Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.640	2.660	2.630	2.650	2.650	9,401,300
2023-02-03	2.680	2.680	2.630	2.650	2.650	15,396,541
2023-02-02	2.690	2.690	2.660	2.690	2.690	13,177,279
2023-02-01	2.660	2.690	2.640	2.690	2.690	16,461,300
2023-01-31	2.660	2.670	2.630	2.660	2.660	10,862,400
2023-01-30	2.630	2.670	2.630	2.660	2.660	18,746,679
2023-01-20	2.600	2.630	2.590	2.630	2.630	12,048,079
2023-01-19	2.570	2.600	2.570	2.600	2.600	7,696,400
2023-01-18	2.580	2.600	2.570	2.590	2.590	8,619,501
2023-01-17	2.620	2.620	2.550	2.580	2.580	12,631,800
2023-01-16	2.610	2.620	2.590	2.610	2.610	10,744,601
2023-01-13	2.560	2.620	2.560	2.610	2.610	13,181,300
2023-01-12	2.580	2.590	2.540	2.560	2.560	14,109,631
2023-01-11	2.610	2.610	2.570	2.590	2.590	12,534,400
2023-01-10	2.640	2.640	2.590	2.610	2.610	15,096,301
2023-01-09	2.640	2.660	2.630	2.640	2.640	12,612,100
2023-01-06	2.680	2.690	2.640	2.650	2.650	15,316,300
2023-01-05	2.720	2.720	2.670	2.690	2.690	15,065,077
2023-01-04	2.690	2.720	2.680	2.710	2.710	16,675,438
2023-01-03	2.730	2.740	2.680	2.710	2.710	14,908,000
2022-12-30	2.650	2.730	2.640	2.710	2.710	19,202,158
2022-12-29	2.640	2.700	2.620	2.660	2.660	18,717,000
2022-12-28	2.680	2.690	2.630	2.630	2.630	15,542,500
2022-12-27	2.690	2.720	2.670	2.700	2.700	15,993,301
2022-12-26	2.700	2.730	2.670	2.690	2.690	14,120,400
2022-12-23	2.710	2.750	2.680	2.710	2.710	13,243,400
2022-12-22	2.780	2.800	2.700	2.730	2.730	14,416,400
2022-12-21	2.760	2.810	2.740	2.760	2.760	14,443,600
2022-12-20	2.760	2.810	2.740	2.760	2.760	14,166,500
2022-12-19	2.840	2.860	2.750	2.760	2.760	16,832,000
2022-12-16	2.810	2.850	2.780	2.830	2.830	15,054,700
2022-12-15	2.900	2.900	2.800	2.820	2.820	22,524,001
2022-12-14	2.920	2.940	2.870	2.880	2.880	17,086,400
2022-12-13	2.860	2.940	2.850	2.930	2.930	21,389,812
2022-12-12	2.900	2.910	2.840	2.860	2.860	17,653,611
2022-12-09	2.900	2.920	2.850	2.900	2.900	18,784,001
2022-12-08	2.970	2.980	2.900	2.900	2.900	18,237,400
2022-12-07	2.920	2.970	2.890	2.960	2.960	21,092,887
2022-12-06	2.980	3.000	2.910	2.940	2.940	24,117,286
2022-12-05	2.970	3.020	2.940	2.970	2.970	33,681,087
2022-12-02	2.960	3.010	2.940	2.970	2.970	22,672,500
2022-12-01	2.930	2.990	2.900	2.990	2.990	28,950,400
2022-11-30	2.960	2.980	2.880	2.890	2.890	28,452,400
2022-11-29	3.000	3.000	2.940	2.950	2.950	37,603,201
2022-11-28	2.790	3.050	2.770	2.990	2.990	77,157,875
2022-11-25	2.740	2.820	2.730	2.810	2.810	24,522,823
2022-11-24	2.730	2.760	2.720	2.740	2.740	14,760,423
2022-11-23	2.800	2.800	2.710	2.730	2.730	22,677,404
2022-11-22	2.820	2.850	2.780	2.790	2.790	22,039,301
2022-11-21	2.850	2.870	2.810	2.840	2.840	22,020,722
2022-11-18	2.920	2.920	2.850	2.850	2.850	21,883,700
2022-11-17	2.840	2.900	2.840	2.890	2.890	23,883,566
2022-11-16	2.860	2.930	2.850	2.860	2.860	27,857,973
2022-11-15	2.900	2.910	2.860	2.870	2.870	26,318,766
2022-11-14	2.900	2.930	2.850	2.890	2.890	32,077,758
2022-11-11	2.930	2.970	2.860	2.880	2.880	41,428,718
2022-11-10	2.890	2.980	2.830	2.920	2.920	55,971,720
2022-11-09	2.870	3.010	2.870	2.890	2.890	78,219,845
2022-11-08	2.710	2.950	2.700	2.870	2.870	86,322,264
2022-11-07	2.670	2.710	2.650	2.700	2.700	24,937,418

← NewerPage 16 of 21 · 1,212 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.