Lotus Health Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.470 | 4.590 | 4.410 | 4.550 | 4.550 | 63,042,780 |
| 2024-10-29 | 4.690 | 4.700 | 4.450 | 4.460 | 4.460 | 84,280,419 |
| 2024-10-28 | 4.550 | 4.740 | 4.490 | 4.650 | 4.650 | 89,081,001 |
| 2024-10-25 | 4.450 | 4.680 | 4.410 | 4.600 | 4.600 | 120,440,080 |
| 2024-10-24 | 4.250 | 4.480 | 4.210 | 4.470 | 4.470 | 119,818,614 |
| 2024-10-23 | 4.280 | 4.400 | 4.230 | 4.280 | 4.280 | 78,308,781 |
| 2024-10-22 | 4.450 | 4.550 | 4.300 | 4.310 | 4.310 | 96,055,554 |
| 2024-10-21 | 4.340 | 4.490 | 4.230 | 4.400 | 4.400 | 141,836,036 |
| 2024-10-18 | 4.150 | 4.400 | 4.030 | 4.330 | 4.330 | 142,470,654 |
| 2024-10-17 | 4.190 | 4.340 | 4.160 | 4.220 | 4.220 | 106,618,131 |
| 2024-10-16 | 4.360 | 4.360 | 4.110 | 4.180 | 4.180 | 131,687,550 |
| 2024-10-15 | 4.050 | 4.490 | 3.950 | 4.360 | 4.360 | 225,304,912 |
| 2024-10-14 | 4.070 | 4.130 | 3.920 | 4.090 | 4.090 | 146,998,278 |
| 2024-10-11 | 3.770 | 4.120 | 3.710 | 3.980 | 3.980 | 144,137,768 |
| 2024-10-10 | 3.710 | 3.960 | 3.600 | 3.800 | 3.800 | 94,618,035 |
| 2024-10-09 | 4.060 | 4.060 | 3.720 | 3.720 | 3.720 | 95,553,910 |
| 2024-10-08 | 4.280 | 4.280 | 3.910 | 4.130 | 4.130 | 118,090,858 |
| 2024-09-30 | 3.650 | 3.890 | 3.620 | 3.890 | 3.890 | 108,805,697 |
| 2024-09-27 | 3.460 | 3.570 | 3.440 | 3.540 | 3.540 | 39,938,502 |
| 2024-09-26 | 3.320 | 3.410 | 3.290 | 3.410 | 3.410 | 49,931,950 |
| 2024-09-25 | 3.270 | 3.410 | 3.240 | 3.310 | 3.310 | 60,923,868 |
| 2024-09-24 | 3.140 | 3.230 | 3.090 | 3.220 | 3.220 | 37,025,100 |
| 2024-09-23 | 3.100 | 3.160 | 3.080 | 3.120 | 3.120 | 20,840,602 |
| 2024-09-20 | 3.100 | 3.120 | 3.070 | 3.110 | 3.110 | 21,094,300 |
| 2024-09-19 | 3.000 | 3.120 | 3.000 | 3.100 | 3.100 | 37,983,502 |
| 2024-09-18 | 3.030 | 3.050 | 2.920 | 2.990 | 2.990 | 25,972,200 |
| 2024-09-13 | 3.100 | 3.110 | 3.010 | 3.020 | 3.020 | 25,875,744 |
| 2024-09-12 | 3.130 | 3.180 | 3.100 | 3.100 | 3.100 | 16,954,001 |
| 2024-09-11 | 3.170 | 3.190 | 3.120 | 3.140 | 3.140 | 16,426,200 |
| 2024-09-10 | 3.180 | 3.210 | 3.120 | 3.190 | 3.190 | 17,683,669 |
| 2024-09-09 | 3.170 | 3.220 | 3.130 | 3.190 | 3.190 | 15,532,819 |
| 2024-09-06 | 3.250 | 3.250 | 3.180 | 3.190 | 3.190 | 14,341,302 |
| 2024-09-05 | 3.220 | 3.270 | 3.210 | 3.250 | 3.250 | 17,457,601 |
| 2024-09-04 | 3.230 | 3.260 | 3.200 | 3.210 | 3.210 | 18,650,700 |
| 2024-09-03 | 3.200 | 3.290 | 3.180 | 3.240 | 3.240 | 25,857,700 |
| 2024-09-02 | 3.260 | 3.310 | 3.200 | 3.210 | 3.210 | 34,516,002 |
| 2024-08-30 | 3.140 | 3.310 | 3.130 | 3.270 | 3.270 | 40,154,601 |
| 2024-08-29 | 3.040 | 3.170 | 3.030 | 3.140 | 3.140 | 25,401,095 |
| 2024-08-28 | 3.020 | 3.080 | 3.000 | 3.060 | 3.060 | 16,586,006 |
| 2024-08-27 | 3.070 | 3.080 | 3.030 | 3.040 | 3.040 | 14,792,800 |
| 2024-08-26 | 3.060 | 3.110 | 3.040 | 3.080 | 3.080 | 15,965,600 |
| 2024-08-23 | 3.050 | 3.090 | 3.030 | 3.060 | 3.060 | 14,448,000 |
| 2024-08-22 | 3.130 | 3.150 | 3.040 | 3.040 | 3.040 | 22,374,800 |
| 2024-08-21 | 3.130 | 3.170 | 3.110 | 3.130 | 3.130 | 14,012,400 |
| 2024-08-20 | 3.190 | 3.200 | 3.100 | 3.130 | 3.130 | 24,008,401 |
| 2024-08-19 | 3.220 | 3.240 | 3.190 | 3.190 | 3.190 | 19,679,300 |
| 2024-08-16 | 3.250 | 3.270 | 3.210 | 3.220 | 3.220 | 17,574,400 |
| 2024-08-15 | 3.220 | 3.310 | 3.200 | 3.260 | 3.260 | 22,825,400 |
| 2024-08-14 | 3.260 | 3.270 | 3.220 | 3.220 | 3.220 | 16,539,167 |
| 2024-08-13 | 3.270 | 3.280 | 3.210 | 3.260 | 3.260 | 15,178,600 |
| 2024-08-12 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 17,612,300 |
| 2024-08-09 | 3.390 | 3.400 | 3.320 | 3.320 | 3.320 | 17,836,800 |
| 2024-08-08 | 3.340 | 3.400 | 3.300 | 3.380 | 3.380 | 20,624,802 |
| 2024-08-07 | 3.380 | 3.380 | 3.340 | 3.350 | 3.350 | 17,649,400 |
| 2024-08-06 | 3.320 | 3.380 | 3.310 | 3.370 | 3.370 | 26,596,101 |
| 2024-08-05 | 3.340 | 3.420 | 3.280 | 3.280 | 3.280 | 32,141,450 |
| 2024-08-02 | 3.400 | 3.450 | 3.330 | 3.340 | 3.340 | 30,651,801 |
| 2024-08-01 | 3.410 | 3.440 | 3.380 | 3.430 | 3.430 | 35,791,468 |
| 2024-07-31 | 3.220 | 3.430 | 3.210 | 3.410 | 3.410 | 61,958,267 |
| 2024-07-30 | 3.170 | 3.230 | 3.130 | 3.190 | 3.190 | 19,923,169 |
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.