Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.160 | 6.170 | 6.100 | 6.130 | 6.130 | 35,476,539 |
| 2025-07-24 | 6.100 | 6.170 | 6.090 | 6.150 | 6.150 | 34,466,329 |
| 2025-07-23 | 6.160 | 6.170 | 6.090 | 6.110 | 6.110 | 41,763,506 |
| 2025-07-22 | 6.230 | 6.250 | 6.130 | 6.170 | 6.170 | 58,599,402 |
| 2025-07-21 | 6.280 | 6.290 | 6.220 | 6.240 | 6.240 | 42,572,198 |
| 2025-07-18 | 6.240 | 6.300 | 6.180 | 6.270 | 6.270 | 67,617,494 |
| 2025-07-17 | 6.160 | 6.260 | 6.160 | 6.240 | 6.240 | 57,285,477 |
| 2025-07-16 | 6.100 | 6.320 | 6.100 | 6.190 | 6.190 | 80,247,394 |
| 2025-07-15 | 6.100 | 6.160 | 6.060 | 6.130 | 6.130 | 51,661,065 |
| 2025-07-14 | 6.180 | 6.200 | 6.080 | 6.090 | 6.090 | 67,328,413 |
| 2025-07-11 | 6.040 | 6.290 | 5.990 | 6.230 | 6.230 | 113,363,987 |
| 2025-07-10 | 6.040 | 6.050 | 5.970 | 6.000 | 6.000 | 31,806,599 |
| 2025-07-09 | 6.050 | 6.070 | 6.000 | 6.030 | 6.030 | 41,071,200 |
| 2025-07-08 | 5.930 | 6.050 | 5.930 | 6.050 | 6.050 | 53,242,818 |
| 2025-07-07 | 5.870 | 5.980 | 5.850 | 5.960 | 5.960 | 43,130,659 |
| 2025-07-04 | 5.920 | 5.980 | 5.880 | 5.890 | 5.890 | 33,588,128 |
| 2025-07-03 | 5.920 | 6.010 | 5.920 | 5.940 | 5.940 | 29,833,599 |
| 2025-07-02 | 5.960 | 5.990 | 5.910 | 5.940 | 5.940 | 29,278,697 |
| 2025-07-01 | 5.990 | 5.990 | 5.920 | 5.950 | 5.950 | 42,255,399 |
| 2025-06-30 | 6.070 | 6.100 | 5.980 | 6.000 | 6.000 | 48,346,231 |
| 2025-06-27 | 5.980 | 6.040 | 5.920 | 6.020 | 6.020 | 52,018,750 |
| 2025-06-26 | 5.940 | 6.040 | 5.910 | 5.960 | 5.960 | 50,173,351 |
| 2025-06-25 | 5.920 | 5.960 | 5.870 | 5.940 | 5.940 | 43,945,526 |
| 2025-06-24 | 5.800 | 5.930 | 5.790 | 5.910 | 5.910 | 45,390,341 |
| 2025-06-23 | 5.710 | 5.790 | 5.680 | 5.780 | 5.780 | 32,152,652 |
| 2025-06-20 | 5.750 | 5.840 | 5.700 | 5.750 | 5.750 | 37,086,299 |
| 2025-06-19 | 5.880 | 5.940 | 5.710 | 5.720 | 5.720 | 49,667,686 |
| 2025-06-18 | 6.000 | 6.000 | 5.840 | 5.910 | 5.910 | 45,260,302 |
| 2025-06-17 | 6.040 | 6.060 | 5.970 | 5.990 | 5.990 | 33,423,800 |
| 2025-06-16 | 5.980 | 6.070 | 5.970 | 6.030 | 6.030 | 26,426,422 |
| 2025-06-13 | 6.120 | 6.130 | 6.030 | 6.030 | 6.030 | 46,693,700 |
| 2025-06-12 | 6.170 | 6.190 | 6.130 | 6.150 | 6.150 | 36,290,688 |
| 2025-06-11 | 6.180 | 6.230 | 6.170 | 6.170 | 6.170 | 31,785,389 |
| 2025-06-10 | 6.310 | 6.320 | 6.120 | 6.190 | 6.190 | 57,338,900 |
| 2025-06-09 | 6.290 | 6.380 | 6.250 | 6.320 | 6.320 | 55,383,982 |
| 2025-06-06 | 6.220 | 6.380 | 6.150 | 6.340 | 6.340 | 89,883,314 |
| 2025-06-05 | 6.150 | 6.270 | 6.090 | 6.220 | 6.220 | 68,524,197 |
| 2025-06-04 | 6.150 | 6.200 | 6.120 | 6.150 | 6.150 | 33,226,099 |
| 2025-06-03 | 6.140 | 6.170 | 6.110 | 6.130 | 6.130 | 32,585,299 |
| 2025-05-30 | 6.230 | 6.250 | 6.160 | 6.160 | 6.160 | 34,353,324 |
| 2025-05-29 | 6.200 | 6.280 | 6.180 | 6.240 | 6.240 | 48,068,589 |
| 2025-05-28 | 6.180 | 6.300 | 6.120 | 6.240 | 6.240 | 57,771,698 |
| 2025-05-27 | 6.110 | 6.250 | 6.090 | 6.180 | 6.180 | 46,344,699 |
| 2025-05-26 | 6.100 | 6.150 | 6.060 | 6.140 | 6.140 | 42,386,001 |
| 2025-05-23 | 6.180 | 6.230 | 6.100 | 6.100 | 6.100 | 51,174,671 |
| 2025-05-22 | 6.330 | 6.360 | 6.200 | 6.210 | 6.210 | 62,311,391 |
| 2025-05-21 | 6.410 | 6.420 | 6.340 | 6.360 | 6.360 | 44,647,401 |
| 2025-05-20 | 6.380 | 6.450 | 6.330 | 6.430 | 6.430 | 51,214,990 |
| 2025-05-19 | 6.390 | 6.390 | 6.320 | 6.380 | 6.380 | 39,959,300 |
| 2025-05-16 | 6.320 | 6.400 | 6.300 | 6.360 | 6.360 | 45,131,195 |
| 2025-05-15 | 6.510 | 6.530 | 6.350 | 6.350 | 6.350 | 70,240,500 |
| 2025-05-14 | 6.440 | 6.630 | 6.420 | 6.540 | 6.540 | 71,300,284 |
| 2025-05-13 | 6.580 | 6.610 | 6.460 | 6.460 | 6.460 | 67,234,326 |
| 2025-05-12 | 6.570 | 6.590 | 6.470 | 6.530 | 6.530 | 64,405,905 |
| 2025-05-09 | 6.700 | 6.700 | 6.500 | 6.520 | 6.520 | 91,240,600 |
| 2025-05-08 | 6.700 | 6.780 | 6.630 | 6.720 | 6.720 | 86,950,301 |
| 2025-05-07 | 6.880 | 6.940 | 6.660 | 6.750 | 6.750 | 155,416,722 |
| 2025-05-06 | 6.640 | 6.960 | 6.620 | 6.860 | 6.860 | 186,997,167 |
| 2025-04-30 | 6.630 | 6.730 | 6.510 | 6.590 | 6.590 | 177,161,957 |
| 2025-04-29 | 6.380 | 6.940 | 6.340 | 6.780 | 6.780 | 193,952,947 |
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.