Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.200 | 5.560 | 5.130 | 5.330 | 5.330 | 224,385,701 |
| 2025-01-22 | 5.120 | 5.340 | 5.080 | 5.160 | 5.160 | 173,290,265 |
| 2025-01-21 | 5.220 | 5.260 | 5.050 | 5.120 | 5.120 | 235,532,298 |
| 2025-01-20 | 4.810 | 5.120 | 4.760 | 5.120 | 5.120 | 201,352,939 |
| 2025-01-17 | 4.590 | 4.720 | 4.510 | 4.650 | 4.650 | 112,858,799 |
| 2025-01-16 | 4.570 | 4.770 | 4.560 | 4.630 | 4.630 | 108,047,290 |
| 2025-01-15 | 4.680 | 4.680 | 4.490 | 4.560 | 4.560 | 102,835,609 |
| 2025-01-14 | 4.400 | 4.660 | 4.400 | 4.650 | 4.650 | 128,707,940 |
| 2025-01-13 | 4.340 | 4.430 | 4.230 | 4.380 | 4.380 | 108,369,121 |
| 2025-01-10 | 4.850 | 4.860 | 4.470 | 4.490 | 4.490 | 175,689,210 |
| 2025-01-09 | 4.710 | 5.020 | 4.690 | 4.930 | 4.930 | 224,309,160 |
| 2025-01-08 | 4.950 | 4.960 | 4.600 | 4.800 | 4.800 | 253,289,408 |
| 2025-01-07 | 4.830 | 5.100 | 4.740 | 5.040 | 5.040 | 248,327,860 |
| 2025-01-06 | 5.410 | 5.800 | 5.080 | 5.080 | 5.080 | 303,686,986 |
| 2025-01-03 | 6.320 | 6.530 | 5.640 | 5.640 | 5.640 | 426,559,858 |
| 2025-01-02 | 5.960 | 6.270 | 5.630 | 6.270 | 6.270 | 514,846,809 |
| 2024-12-31 | 5.020 | 5.700 | 4.920 | 5.700 | 5.700 | 254,627,382 |
| 2024-12-30 | 5.390 | 5.390 | 5.110 | 5.180 | 5.180 | 186,366,492 |
| 2024-12-27 | 4.830 | 5.010 | 4.750 | 4.900 | 4.900 | 52,920,600 |
| 2024-12-26 | 4.700 | 4.840 | 4.670 | 4.780 | 4.780 | 36,648,889 |
| 2024-12-25 | 4.930 | 4.930 | 4.630 | 4.740 | 4.740 | 64,343,317 |
| 2024-12-24 | 4.980 | 5.030 | 4.860 | 4.930 | 4.930 | 42,803,590 |
| 2024-12-23 | 5.290 | 5.290 | 4.890 | 5.000 | 5.000 | 80,024,356 |
| 2024-12-20 | 5.230 | 5.380 | 5.220 | 5.290 | 5.290 | 41,665,415 |
| 2024-12-19 | 5.310 | 5.350 | 5.120 | 5.290 | 5.290 | 64,922,849 |
| 2024-12-18 | 5.360 | 5.410 | 5.260 | 5.400 | 5.400 | 53,077,914 |
| 2024-12-17 | 5.550 | 5.560 | 5.320 | 5.360 | 5.360 | 63,095,900 |
| 2024-12-16 | 5.730 | 5.760 | 5.510 | 5.580 | 5.580 | 99,437,300 |
| 2024-12-13 | 5.800 | 6.100 | 5.730 | 5.780 | 5.780 | 151,068,512 |
| 2024-12-12 | 5.800 | 5.920 | 5.620 | 5.850 | 5.850 | 141,468,153 |
| 2024-12-11 | 5.540 | 5.950 | 5.520 | 5.800 | 5.800 | 171,567,842 |
| 2024-12-10 | 6.050 | 6.250 | 5.710 | 5.780 | 5.780 | 298,707,242 |
| 2024-12-09 | 5.320 | 5.680 | 5.260 | 5.680 | 5.680 | 198,976,725 |
| 2024-12-06 | 5.060 | 5.170 | 5.040 | 5.160 | 5.160 | 56,669,515 |
| 2024-12-05 | 5.050 | 5.170 | 5.010 | 5.120 | 5.120 | 49,047,179 |
| 2024-12-04 | 5.080 | 5.180 | 5.030 | 5.060 | 5.060 | 47,973,101 |
| 2024-12-03 | 5.200 | 5.210 | 5.020 | 5.100 | 5.100 | 71,472,520 |
| 2024-12-02 | 5.280 | 5.290 | 5.150 | 5.200 | 5.200 | 116,911,403 |
| 2024-11-29 | 5.270 | 5.430 | 5.120 | 5.300 | 5.300 | 111,224,817 |
| 2024-11-28 | 5.010 | 5.440 | 4.990 | 5.250 | 5.250 | 138,358,703 |
| 2024-11-27 | 4.920 | 5.060 | 4.800 | 5.050 | 5.050 | 73,731,594 |
| 2024-11-26 | 4.850 | 5.050 | 4.760 | 4.920 | 4.920 | 75,435,675 |
| 2024-11-25 | 4.830 | 5.030 | 4.700 | 4.820 | 4.820 | 98,932,096 |
| 2024-11-22 | 4.860 | 5.340 | 4.810 | 4.980 | 4.980 | 168,793,573 |
| 2024-11-21 | 4.920 | 4.950 | 4.810 | 4.850 | 4.850 | 57,889,365 |
| 2024-11-20 | 4.850 | 5.020 | 4.790 | 4.940 | 4.940 | 81,798,620 |
| 2024-11-19 | 4.820 | 5.000 | 4.660 | 4.920 | 4.920 | 103,423,554 |
| 2024-11-18 | 5.470 | 5.470 | 4.820 | 4.920 | 4.920 | 171,899,054 |
| 2024-11-15 | 4.820 | 5.200 | 4.790 | 5.200 | 5.200 | 133,961,336 |
| 2024-11-14 | 4.770 | 4.900 | 4.670 | 4.730 | 4.730 | 77,189,550 |
| 2024-11-13 | 4.780 | 4.910 | 4.670 | 4.750 | 4.750 | 54,001,649 |
| 2024-11-12 | 4.830 | 4.950 | 4.720 | 4.770 | 4.770 | 74,847,819 |
| 2024-11-11 | 4.740 | 4.950 | 4.690 | 4.860 | 4.860 | 104,447,961 |
| 2024-11-08 | 4.800 | 4.820 | 4.640 | 4.660 | 4.660 | 72,907,093 |
| 2024-11-07 | 4.630 | 4.800 | 4.580 | 4.740 | 4.740 | 80,788,327 |
| 2024-11-06 | 4.700 | 4.780 | 4.610 | 4.650 | 4.650 | 88,578,074 |
| 2024-11-05 | 4.700 | 4.740 | 4.630 | 4.700 | 4.700 | 71,385,786 |
| 2024-11-04 | 4.560 | 4.750 | 4.560 | 4.700 | 4.700 | 62,100,800 |
| 2024-11-01 | 4.830 | 4.850 | 4.550 | 4.560 | 4.560 | 94,433,330 |
| 2024-10-31 | 4.600 | 4.870 | 4.560 | 4.830 | 4.830 | 131,683,383 |
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.