Lotus Health Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.400	2.440	2.380	2.420	2.420	8,992,945
2022-08-03	2.390	2.500	2.370	2.390	2.390	16,613,574
2022-08-02	2.530	2.530	2.340	2.390	2.390	28,093,920
2022-08-01	2.550	2.560	2.520	2.530	2.530	8,213,301
2022-07-29	2.590	2.590	2.540	2.550	2.550	10,254,600
2022-07-28	2.590	2.610	2.580	2.590	2.590	8,268,300
2022-07-27	2.600	2.630	2.580	2.600	2.600	10,802,100
2022-07-26	2.560	2.630	2.540	2.630	2.630	18,096,700
2022-07-25	2.570	2.610	2.530	2.570	2.570	11,474,000
2022-07-22	2.560	2.600	2.540	2.570	2.570	8,021,500
2022-07-21	2.610	2.610	2.550	2.560	2.560	10,790,110
2022-07-20	2.610	2.630	2.590	2.600	2.600	8,771,100
2022-07-19	2.600	2.650	2.590	2.610	2.610	11,213,300
2022-07-18	2.480	2.590	2.480	2.590	2.590	13,741,009
2022-07-15	2.540	2.540	2.470	2.480	2.480	11,863,396
2022-07-14	2.580	2.580	2.540	2.540	2.540	11,224,900
2022-07-13	2.570	2.600	2.530	2.590	2.590	11,836,000
2022-07-12	2.620	2.630	2.560	2.570	2.570	13,222,921
2022-07-11	2.630	2.630	2.580	2.630	2.630	12,524,501
2022-07-08	2.600	2.690	2.570	2.650	2.650	16,830,428
2022-07-07	2.570	2.600	2.560	2.580	2.580	11,202,339
2022-07-06	2.660	2.670	2.560	2.570	2.570	16,358,856
2022-07-05	2.680	2.700	2.620	2.660	2.660	13,901,757
2022-07-04	2.700	2.750	2.640	2.670	2.670	18,474,402
2022-07-01	2.650	2.770	2.590	2.690	2.690	27,773,365
2022-06-30	2.560	2.670	2.550	2.640	2.640	22,791,500
2022-06-29	2.630	2.640	2.560	2.570	2.570	17,689,947
2022-06-28	2.650	2.670	2.600	2.630	2.630	17,012,265
2022-06-27	2.610	2.660	2.600	2.650	2.650	17,735,410
2022-06-24	2.630	2.630	2.590	2.600	2.600	15,516,880
2022-06-23	2.610	2.640	2.590	2.630	2.630	12,431,772
2022-06-22	2.660	2.680	2.610	2.620	2.620	17,788,326
2022-06-21	2.720	2.750	2.620	2.660	2.660	31,106,138
2022-06-20	2.830	2.840	2.720	2.720	2.720	34,746,230
2022-06-17	2.830	2.870	2.800	2.830	2.830	15,676,900
2022-06-16	2.820	2.880	2.800	2.830	2.830	19,332,646
2022-06-15	2.880	2.900	2.800	2.800	2.800	20,964,800
2022-06-14	2.850	2.900	2.810	2.860	2.860	17,092,074
2022-06-13	2.820	2.990	2.820	2.880	2.880	27,654,601
2022-06-10	2.840	2.880	2.780	2.840	2.840	22,382,176
2022-06-09	2.910	2.910	2.820	2.850	2.850	25,936,086
2022-06-08	2.880	2.990	2.840	2.900	2.900	30,312,733
2022-06-07	3.020	3.030	2.860	2.870	2.870	42,959,087
2022-06-06	2.880	3.010	2.800	2.990	2.990	68,411,335
2022-06-02	2.750	2.940	2.730	2.900	2.900	62,734,702
2022-06-01	2.590	2.810	2.550	2.770	2.770	60,687,766
2022-05-31	2.500	2.580	2.460	2.570	2.570	13,523,393
2022-05-30	2.510	2.540	2.480	2.490	2.490	10,100,934
2022-05-27	2.580	2.600	2.490	2.510	2.510	14,126,144
2022-05-26	2.610	2.620	2.550	2.590	2.590	14,892,437
2022-05-25	2.530	2.600	2.500	2.590	2.590	24,957,001
2022-05-24	2.580	2.620	2.460	2.470	2.470	22,443,912
2022-05-23	2.480	2.590	2.470	2.560	2.560	18,772,211
2022-05-20	2.370	2.520	2.370	2.480	2.480	29,118,095
2022-05-19	2.320	2.430	2.300	2.430	2.430	22,090,992
2022-05-18	2.300	2.360	2.280	2.350	2.350	10,559,500
2022-05-17	2.320	2.350	2.280	2.300	2.300	7,294,903
2022-05-16	2.330	2.360	2.290	2.330	2.330	11,809,100
2022-05-13	2.270	2.340	2.250	2.330	2.330	15,275,750
2022-05-12	2.260	2.290	2.220	2.260	2.260	9,868,100

← NewerPage 18 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.