Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.320 | 6.550 | 6.320 | 6.440 | 6.440 | 95,592,366 |
| 2025-04-25 | 6.320 | 6.430 | 6.280 | 6.330 | 6.330 | 67,140,600 |
| 2025-04-24 | 6.530 | 6.550 | 6.300 | 6.310 | 6.310 | 107,802,026 |
| 2025-04-23 | 6.480 | 6.620 | 6.480 | 6.530 | 6.530 | 100,363,000 |
| 2025-04-22 | 6.550 | 6.600 | 6.430 | 6.460 | 6.460 | 92,482,400 |
| 2025-04-21 | 6.390 | 6.600 | 6.310 | 6.590 | 6.590 | 115,909,702 |
| 2025-04-18 | 6.480 | 6.570 | 6.380 | 6.410 | 6.410 | 96,069,010 |
| 2025-04-17 | 6.540 | 6.720 | 6.470 | 6.510 | 6.510 | 111,713,698 |
| 2025-04-16 | 6.710 | 6.740 | 6.460 | 6.560 | 6.560 | 140,468,873 |
| 2025-04-15 | 6.810 | 6.870 | 6.680 | 6.750 | 6.750 | 135,731,518 |
| 2025-04-14 | 6.830 | 6.970 | 6.810 | 6.840 | 6.840 | 179,739,674 |
| 2025-04-11 | 7.010 | 7.100 | 6.820 | 6.860 | 6.860 | 260,850,819 |
| 2025-04-10 | 6.880 | 7.460 | 6.790 | 7.130 | 7.130 | 394,552,306 |
| 2025-04-09 | 6.700 | 7.350 | 6.440 | 7.010 | 7.010 | 422,159,841 |
| 2025-04-08 | 6.490 | 6.920 | 6.330 | 6.920 | 6.920 | 372,147,830 |
| 2025-04-07 | 6.420 | 6.850 | 6.250 | 6.290 | 6.290 | 290,697,749 |
| 2025-04-03 | 6.080 | 6.300 | 6.040 | 6.250 | 6.250 | 97,861,340 |
| 2025-04-02 | 6.120 | 6.230 | 6.100 | 6.160 | 6.160 | 50,901,500 |
| 2025-04-01 | 6.150 | 6.250 | 6.070 | 6.170 | 6.170 | 68,225,825 |
| 2025-03-31 | 6.090 | 6.100 | 5.860 | 6.060 | 6.060 | 83,172,537 |
| 2025-03-28 | 6.110 | 6.310 | 6.100 | 6.150 | 6.150 | 65,494,974 |
| 2025-03-27 | 6.170 | 6.220 | 6.100 | 6.120 | 6.120 | 54,075,045 |
| 2025-03-26 | 6.060 | 6.210 | 6.030 | 6.180 | 6.180 | 73,879,911 |
| 2025-03-25 | 6.250 | 6.270 | 6.100 | 6.100 | 6.100 | 90,377,949 |
| 2025-03-24 | 6.700 | 6.710 | 6.110 | 6.320 | 6.320 | 181,606,882 |
| 2025-03-21 | 6.950 | 7.070 | 6.760 | 6.780 | 6.780 | 170,799,057 |
| 2025-03-20 | 6.850 | 7.190 | 6.770 | 7.020 | 7.020 | 243,973,180 |
| 2025-03-19 | 6.970 | 6.970 | 6.820 | 6.870 | 6.870 | 115,996,602 |
| 2025-03-18 | 6.920 | 7.250 | 6.830 | 7.040 | 7.040 | 168,400,821 |
| 2025-03-17 | 6.970 | 7.020 | 6.850 | 6.920 | 6.920 | 118,893,279 |
| 2025-03-14 | 6.760 | 6.950 | 6.720 | 6.870 | 6.870 | 112,884,839 |
| 2025-03-13 | 6.980 | 7.050 | 6.750 | 6.820 | 6.820 | 147,625,003 |
| 2025-03-12 | 6.800 | 7.320 | 6.800 | 7.060 | 7.060 | 232,490,203 |
| 2025-03-11 | 6.670 | 6.900 | 6.630 | 6.800 | 6.800 | 115,529,437 |
| 2025-03-10 | 7.050 | 7.070 | 6.760 | 6.820 | 6.820 | 203,660,580 |
| 2025-03-07 | 7.290 | 7.490 | 7.030 | 7.130 | 7.130 | 283,300,574 |
| 2025-03-06 | 6.950 | 7.410 | 6.880 | 7.230 | 7.230 | 312,406,241 |
| 2025-03-05 | 6.870 | 7.440 | 6.840 | 7.080 | 7.080 | 315,498,353 |
| 2025-03-04 | 6.870 | 6.870 | 6.670 | 6.760 | 6.760 | 119,427,485 |
| 2025-03-03 | 6.880 | 7.070 | 6.760 | 6.930 | 6.930 | 165,740,955 |
| 2025-02-28 | 6.710 | 6.940 | 6.650 | 6.690 | 6.690 | 132,496,051 |
| 2025-02-27 | 6.810 | 6.950 | 6.670 | 6.780 | 6.780 | 125,774,502 |
| 2025-02-26 | 6.650 | 7.100 | 6.610 | 6.910 | 6.910 | 204,000,827 |
| 2025-02-25 | 6.700 | 6.830 | 6.630 | 6.700 | 6.700 | 140,194,626 |
| 2025-02-24 | 7.060 | 7.070 | 6.850 | 6.910 | 6.910 | 200,608,592 |
| 2025-02-21 | 6.880 | 7.460 | 6.760 | 7.190 | 7.190 | 314,016,222 |
| 2025-02-20 | 7.020 | 7.100 | 6.830 | 6.880 | 6.880 | 183,757,646 |
| 2025-02-19 | 6.680 | 6.940 | 6.680 | 6.900 | 6.900 | 199,210,146 |
| 2025-02-18 | 6.980 | 7.040 | 6.630 | 6.680 | 6.680 | 233,911,514 |
| 2025-02-17 | 7.100 | 7.120 | 6.930 | 7.080 | 7.080 | 282,802,393 |
| 2025-02-14 | 7.330 | 7.390 | 6.800 | 7.000 | 7.000 | 366,754,467 |
| 2025-02-13 | 7.690 | 7.720 | 7.170 | 7.170 | 7.170 | 490,327,901 |
| 2025-02-12 | 7.500 | 8.200 | 7.100 | 7.970 | 7.970 | 603,866,995 |
| 2025-02-11 | 6.530 | 7.460 | 6.360 | 7.460 | 7.460 | 558,946,111 |
| 2025-02-10 | 6.820 | 7.160 | 6.600 | 6.780 | 6.780 | 456,683,927 |
| 2025-02-07 | 6.060 | 6.510 | 6.000 | 6.510 | 6.510 | 519,165,322 |
| 2025-02-06 | 5.600 | 5.920 | 5.540 | 5.920 | 5.920 | 260,107,418 |
| 2025-02-05 | 5.090 | 5.530 | 5.050 | 5.380 | 5.380 | 196,578,008 |
| 2025-01-27 | 5.240 | 5.320 | 5.010 | 5.030 | 5.030 | 123,074,080 |
| 2025-01-24 | 5.250 | 5.310 | 5.130 | 5.240 | 5.240 | 151,007,336 |
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.