Lotus Health Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.730	2.730	2.660	2.700	2.700	27,635,997
2022-02-09	2.750	2.790	2.700	2.740	2.740	35,956,237
2022-02-08	2.780	2.830	2.740	2.810	2.810	9,590,031
2022-02-07	2.690	2.780	2.690	2.760	2.760	11,041,402
2022-01-28	2.640	2.680	2.620	2.680	2.680	8,594,281
2022-01-27	2.670	2.670	2.600	2.630	2.630	9,647,600
2022-01-26	2.650	2.670	2.610	2.660	2.660	9,243,600
2022-01-25	2.800	2.800	2.620	2.650	2.650	25,685,539
2022-01-24	2.820	2.830	2.770	2.800	2.800	9,652,700
2022-01-21	2.870	2.900	2.810	2.810	2.810	18,658,409
2022-01-20	2.930	2.980	2.870	2.870	2.870	21,560,400
2022-01-19	2.930	2.970	2.920	2.950	2.950	15,498,500
2022-01-18	3.000	3.010	2.930	2.940	2.940	21,521,771
2022-01-17	3.060	3.090	2.980	3.000	3.000	27,230,700
2022-01-14	3.210	3.240	3.060	3.080	3.080	48,962,164
2022-01-13	3.110	3.390	3.090	3.210	3.210	61,492,976
2022-01-12	3.080	3.110	3.010	3.110	3.110	19,344,704
2022-01-11	3.050	3.140	3.050	3.070	3.070	16,460,501
2022-01-10	3.050	3.120	3.030	3.040	3.040	14,096,101
2022-01-07	3.090	3.120	3.020	3.030	3.030	15,169,900
2022-01-06	3.130	3.150	3.090	3.090	3.090	14,729,710
2022-01-05	3.160	3.200	3.100	3.130	3.130	23,872,905
2022-01-04	3.000	3.160	2.970	3.160	3.160	37,853,535
2021-12-31	2.920	3.010	2.920	3.010	3.010	16,015,078
2021-12-30	2.920	2.950	2.910	2.920	2.920	9,811,003
2021-12-29	2.950	2.960	2.900	2.920	2.920	8,995,500
2021-12-28	2.990	2.990	2.940	2.950	2.950	11,044,501
2021-12-27	2.980	2.990	2.910	2.990	2.990	12,815,718
2021-12-24	2.990	3.000	2.950	2.960	2.960	13,474,900
2021-12-23	3.020	3.070	2.990	3.000	3.000	15,527,511
2021-12-22	3.060	3.150	3.010	3.030	3.030	27,633,181
2021-12-21	2.960	3.140	2.950	3.060	3.060	30,357,582
2021-12-20	2.970	3.000	2.940	2.970	2.970	14,817,200
2021-12-17	2.990	3.020	2.970	3.010	3.010	15,340,408
2021-12-16	2.960	2.990	2.940	2.980	2.980	14,533,802
2021-12-15	3.000	3.010	2.950	2.970	2.970	17,505,277
2021-12-14	3.010	3.020	2.980	3.010	3.010	16,660,201
2021-12-13	3.070	3.070	3.000	3.020	3.020	18,896,210
2021-12-10	3.030	3.080	3.010	3.050	3.050	23,993,501
2021-12-09	2.960	3.050	2.930	3.030	3.030	32,682,995
2021-12-08	2.960	2.970	2.920	2.950	2.950	16,659,800
2021-12-07	2.930	2.970	2.900	2.930	2.930	14,949,101
2021-12-06	2.880	3.000	2.880	2.920	2.920	25,549,959
2021-12-03	2.910	2.950	2.860	2.880	2.880	15,391,485
2021-12-02	2.900	3.050	2.880	2.930	2.930	30,233,269
2021-12-01	2.840	2.900	2.790	2.890	2.890	14,028,901
2021-11-30	2.840	2.890	2.830	2.870	2.870	9,277,057
2021-11-29	2.890	2.890	2.840	2.840	2.840	15,766,882
2021-11-26	2.930	2.950	2.900	2.910	2.910	9,872,100
2021-11-25	2.960	2.970	2.910	2.950	2.950	12,957,300
2021-11-24	2.960	2.980	2.940	2.970	2.970	8,760,287
2021-11-23	2.970	3.000	2.940	2.970	2.970	11,436,810
2021-11-22	2.910	3.010	2.900	2.970	2.970	16,742,189
2021-11-19	2.900	2.930	2.880	2.910	2.910	11,470,812
2021-11-18	2.920	2.930	2.880	2.890	2.890	13,272,264
2021-11-17	2.940	2.960	2.890	2.920	2.920	14,093,211
2021-11-16	3.040	3.050	2.940	2.940	2.940	22,188,710
2021-11-15	2.970	3.050	2.950	3.040	3.040	16,954,400
2021-11-12	2.970	3.000	2.950	2.970	2.970	10,992,900
2021-11-11	3.000	3.010	2.960	2.970	2.970	11,744,100

← NewerPage 20 of 21 · 1,213 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.