Lotus Health Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.660	2.680	2.630	2.670	2.670	25,905,302
2022-11-03	2.720	2.720	2.650	2.670	2.670	18,630,612
2022-11-02	2.670	2.730	2.650	2.720	2.720	36,521,604
2022-11-01	2.610	2.680	2.610	2.680	2.680	37,728,758
2022-10-31	2.570	2.650	2.530	2.640	2.640	41,828,714
2022-10-28	2.570	2.590	2.540	2.560	2.560	26,210,784
2022-10-27	2.550	2.650	2.510	2.590	2.590	31,803,427
2022-10-26	2.530	2.580	2.520	2.560	2.560	19,454,366
2022-10-25	2.570	2.570	2.500	2.540	2.540	21,222,826
2022-10-24	2.590	2.610	2.560	2.560	2.560	28,475,343
2022-10-21	2.620	2.650	2.590	2.610	2.610	37,246,182
2022-10-20	2.550	2.800	2.540	2.660	2.660	64,634,558
2022-10-19	2.620	2.630	2.570	2.570	2.570	35,866,866
2022-10-18	2.690	2.690	2.620	2.650	2.650	53,844,722
2022-10-17	2.540	2.810	2.500	2.690	2.690	89,701,617
2022-10-14	2.550	2.570	2.510	2.550	2.550	51,702,313
2022-10-13	2.520	2.530	2.460	2.530	2.530	51,070,429
2022-10-12	2.570	2.610	2.450	2.560	2.560	72,936,940
2022-10-11	2.730	2.730	2.510	2.600	2.600	104,380,649
2022-10-10	2.730	2.730	2.690	2.730	2.730	104,969,799
2022-09-30	2.500	2.500	2.450	2.480	2.480	8,214,900
2022-09-29	2.560	2.560	2.450	2.450	2.450	12,404,543
2022-09-28	2.590	2.590	2.500	2.500	2.500	9,194,211
2022-09-27	2.480	2.590	2.470	2.590	2.590	14,926,800
2022-09-26	2.520	2.530	2.450	2.460	2.460	12,431,100
2022-09-23	2.580	2.580	2.510	2.530	2.530	9,128,400
2022-09-22	2.610	2.620	2.560	2.580	2.580	9,364,001
2022-09-21	2.590	2.620	2.530	2.600	2.600	10,311,900
2022-09-20	2.530	2.620	2.530	2.590	2.590	12,441,901
2022-09-19	2.550	2.560	2.480	2.520	2.520	13,164,221
2022-09-16	2.600	2.610	2.530	2.550	2.550	12,747,100
2022-09-15	2.680	2.680	2.590	2.600	2.600	13,255,020
2022-09-14	2.640	2.680	2.610	2.660	2.660	9,843,400
2022-09-13	2.680	2.700	2.650	2.660	2.660	11,131,411
2022-09-09	2.670	2.680	2.630	2.680	2.680	11,733,601
2022-09-08	2.740	2.740	2.660	2.670	2.670	14,927,801
2022-09-07	2.780	2.780	2.720	2.740	2.740	18,011,400
2022-09-06	2.750	2.830	2.720	2.780	2.780	21,240,710
2022-09-05	2.740	2.800	2.710	2.740	2.740	15,853,600
2022-09-02	2.770	2.780	2.710	2.730	2.730	16,354,701
2022-09-01	2.760	2.800	2.730	2.760	2.760	19,524,401
2022-08-31	2.770	2.810	2.730	2.760	2.760	25,749,020
2022-08-30	2.810	2.820	2.750	2.770	2.770	22,110,811
2022-08-29	2.700	2.850	2.690	2.810	2.810	35,342,441
2022-08-26	2.730	2.760	2.700	2.750	2.750	16,577,471
2022-08-25	2.740	2.770	2.680	2.730	2.730	18,632,301
2022-08-24	2.760	2.780	2.720	2.730	2.730	26,375,300
2022-08-23	2.740	2.870	2.710	2.750	2.750	39,638,500
2022-08-22	2.640	2.790	2.630	2.770	2.770	38,989,100
2022-08-19	2.670	2.690	2.640	2.650	2.650	16,291,400
2022-08-18	2.700	2.700	2.630	2.660	2.660	14,917,300
2022-08-17	2.700	2.710	2.650	2.680	2.680	17,206,300
2022-08-16	2.700	2.710	2.640	2.680	2.680	27,232,700
2022-08-15	2.760	2.780	2.660	2.680	2.680	43,429,502
2022-08-12	2.860	2.870	2.710	2.730	2.730	94,304,788
2022-08-11	2.470	2.710	2.460	2.710	2.710	48,124,667
2022-08-10	2.460	2.470	2.440	2.460	2.460	7,565,600
2022-08-09	2.480	2.490	2.450	2.470	2.470	7,874,095
2022-08-08	2.450	2.500	2.440	2.490	2.490	8,790,301
2022-08-05	2.420	2.470	2.410	2.460	2.460	7,901,730

← NewerPage 17 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.