Lotus Health Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.320	2.330	2.260	2.270	2.270	14,586,800
2022-05-10	2.280	2.310	2.260	2.300	2.300	11,574,500
2022-05-09	2.220	2.310	2.200	2.300	2.300	11,847,400
2022-05-06	2.250	2.270	2.200	2.230	2.230	11,824,160
2022-05-05	2.190	2.290	2.190	2.270	2.270	17,050,501
2022-04-29	2.070	2.170	2.060	2.160	2.160	14,703,882
2022-04-28	2.130	2.190	2.030	2.070	2.070	22,356,658
2022-04-27	2.010	2.130	1.960	2.120	2.120	29,632,455
2022-04-26	2.230	2.240	2.050	2.070	2.070	51,937,063
2022-04-25	2.450	2.450	2.220	2.230	2.230	30,480,988
2022-04-22	2.500	2.500	2.440	2.450	2.450	17,026,976
2022-04-21	2.610	2.610	2.500	2.520	2.520	24,610,228
2022-04-20	2.520	2.650	2.520	2.610	2.610	41,450,583
2022-04-19	2.480	2.540	2.460	2.530	2.530	14,236,900
2022-04-18	2.410	2.480	2.400	2.480	2.480	12,710,110
2022-04-15	2.470	2.490	2.430	2.440	2.440	14,834,300
2022-04-14	2.510	2.520	2.470	2.500	2.500	14,794,300
2022-04-13	2.520	2.550	2.490	2.510	2.510	13,791,689
2022-04-12	2.510	2.550	2.430	2.530	2.530	20,901,389
2022-04-11	2.540	2.580	2.500	2.520	2.520	23,084,885
2022-04-08	2.530	2.550	2.510	2.540	2.540	12,719,701
2022-04-07	2.590	2.600	2.530	2.530	2.530	13,491,801
2022-04-06	2.530	2.590	2.530	2.580	2.580	14,006,000
2022-04-01	2.540	2.560	2.520	2.540	2.540	10,399,200
2022-03-31	2.560	2.580	2.540	2.550	2.550	12,451,400
2022-03-30	2.560	2.570	2.540	2.560	2.560	13,626,710
2022-03-29	2.580	2.600	2.560	2.560	2.560	15,021,601
2022-03-28	2.570	2.600	2.520	2.570	2.570	13,932,400
2022-03-25	2.560	2.600	2.550	2.570	2.570	15,987,387
2022-03-24	2.580	2.580	2.530	2.550	2.550	17,142,601
2022-03-23	2.640	2.640	2.580	2.590	2.590	19,203,200
2022-03-22	2.650	2.670	2.620	2.640	2.640	16,811,900
2022-03-21	2.620	2.660	2.600	2.650	2.650	21,250,300
2022-03-18	2.570	2.630	2.540	2.620	2.620	25,114,108
2022-03-17	2.640	2.690	2.560	2.590	2.590	38,948,108
2022-03-16	2.640	2.650	2.430	2.610	2.610	54,129,405
2022-03-15	2.730	2.800	2.600	2.600	2.600	43,829,700
2022-03-14	2.730	2.850	2.730	2.760	2.760	50,121,824
2022-03-11	2.800	2.860	2.730	2.780	2.780	65,541,178
2022-03-10	2.870	3.100	2.820	2.860	2.860	129,506,461
2022-03-09	2.580	2.830	2.570	2.830	2.830	101,574,568
2022-03-08	2.640	2.640	2.570	2.570	2.570	11,973,332
2022-03-07	2.650	2.660	2.620	2.640	2.640	12,656,000
2022-03-04	2.700	2.700	2.650	2.660	2.660	9,931,788
2022-03-03	2.700	2.710	2.680	2.690	2.690	11,585,000
2022-03-02	2.660	2.710	2.650	2.690	2.690	9,166,900
2022-03-01	2.640	2.670	2.640	2.670	2.670	6,762,850
2022-02-28	2.700	2.710	2.620	2.640	2.640	11,599,901
2022-02-25	2.680	2.700	2.670	2.680	2.680	10,203,600
2022-02-24	2.750	2.750	2.630	2.660	2.660	19,352,100
2022-02-23	2.700	2.770	2.700	2.740	2.740	17,176,628
2022-02-22	2.750	2.750	2.700	2.700	2.700	11,839,272
2022-02-21	2.750	2.770	2.720	2.740	2.740	15,864,900
2022-02-18	2.700	2.740	2.670	2.730	2.730	17,095,401
2022-02-17	2.680	2.750	2.650	2.730	2.730	24,256,201
2022-02-16	2.650	2.690	2.640	2.690	2.690	13,226,878
2022-02-15	2.640	2.650	2.620	2.640	2.640	10,413,300
2022-02-14	2.620	2.670	2.610	2.640	2.640	17,085,804
2022-02-11	2.690	2.700	2.630	2.640	2.640	22,860,400
2022-02-10	2.730	2.730	2.660	2.700	2.700	27,635,997

← NewerPage 19 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.