Lushang Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10.940	11.120	10.920	11.080	11.080	8,684,003
2023-04-28	10.540	11.110	10.520	10.960	10.960	14,433,751
2023-04-27	10.240	10.690	10.180	10.590	10.590	9,207,740
2023-04-26	10.190	10.300	10.110	10.240	10.240	5,221,153
2023-04-25	10.240	10.310	10.060	10.120	10.120	7,549,245
2023-04-24	10.420	10.420	10.170	10.230	10.230	6,930,673
2023-04-21	10.660	10.820	10.420	10.420	10.420	8,197,122
2023-04-20	10.980	10.980	10.630	10.700	10.700	9,613,261
2023-04-19	11.120	11.130	10.920	11.000	11.000	9,605,418
2023-04-18	10.890	11.360	10.770	11.140	11.140	18,387,601
2023-04-17	10.690	10.710	10.590	10.700	10.700	4,653,418
2023-04-14	10.890	10.890	10.650	10.690	10.690	7,193,553
2023-04-13	10.960	10.960	10.730	10.810	10.810	7,204,110
2023-04-12	11.040	11.110	10.880	10.930	10.930	6,912,139
2023-04-11	11.050	11.110	10.900	11.040	11.040	7,255,802
2023-04-10	10.890	11.140	10.800	11.020	11.020	10,583,138
2023-04-07	10.880	10.990	10.830	10.890	10.890	6,997,045
2023-04-06	10.870	11.050	10.820	10.890	10.890	6,561,805
2023-04-04	10.850	11.100	10.740	10.780	10.780	9,286,083
2023-04-03	10.500	10.980	10.500	10.920	10.920	13,656,922
2023-03-31	10.400	10.730	10.380	10.590	10.590	12,659,523
2023-03-30	10.300	10.460	10.250	10.370	10.370	6,107,562
2023-03-29	10.370	10.440	10.250	10.350	10.350	6,951,246
2023-03-28	10.230	10.460	10.230	10.350	10.350	7,840,106
2023-03-27	10.440	10.440	10.210	10.280	10.280	4,865,342
2023-03-24	10.540	10.550	10.280	10.390	10.390	7,355,886
2023-03-23	10.480	10.580	10.400	10.510	10.510	7,949,584
2023-03-22	10.530	10.590	10.460	10.500	10.500	5,835,437
2023-03-21	10.340	10.600	10.200	10.470	10.470	7,116,800
2023-03-20	10.450	10.500	10.130	10.280	10.280	11,052,219
2023-03-17	10.650	10.700	10.420	10.450	10.450	7,530,525
2023-03-16	10.670	10.840	10.560	10.570	10.570	6,948,175
2023-03-15	10.720	10.780	10.640	10.670	10.670	5,448,800
2023-03-14	10.690	10.840	10.530	10.640	10.640	9,955,510
2023-03-13	10.670	10.780	10.550	10.630	10.630	11,085,614
2023-03-10	11.170	11.170	10.750	10.820	10.820	10,941,069
2023-03-09	11.280	11.440	11.000	11.180	11.180	9,967,482
2023-03-08	11.110	11.290	11.100	11.230	11.230	4,654,108
2023-03-07	11.360	11.430	11.170	11.180	11.180	8,939,089
2023-03-06	11.690	11.720	11.270	11.460	11.460	11,402,310
2023-03-03	11.630	11.770	11.570	11.620	11.620	6,212,200
2023-03-02	11.720	11.760	11.600	11.670	11.670	6,573,900
2023-03-01	11.830	11.880	11.550	11.710	11.710	10,393,636
2023-02-28	11.880	12.090	11.690	11.850	11.850	12,942,875
2023-02-27	12.160	12.160	11.840	11.860	11.860	12,413,475
2023-02-24	11.980	12.240	11.970	12.180	12.180	12,642,500
2023-02-23	12.180	12.200	11.910	11.980	11.980	13,222,294
2023-02-22	12.070	12.280	12.010	12.230	12.230	13,863,323
2023-02-21	12.160	12.230	11.950	12.090	12.090	12,114,605
2023-02-20	11.980	12.200	11.810	12.160	12.160	13,561,820
2023-02-17	11.770	12.200	11.720	11.990	11.990	19,911,049
2023-02-16	12.050	12.150	11.650	11.770	11.770	17,257,525
2023-02-15	12.380	12.380	11.970	12.050	12.050	24,828,875
2023-02-14	12.060	12.450	11.990	12.430	12.430	27,114,820
2023-02-13	11.450	12.310	11.450	12.050	12.050	38,483,599
2023-02-10	11.090	11.520	11.090	11.360	11.360	13,719,869
2023-02-09	10.910	11.250	10.860	11.180	11.180	12,651,609
2023-02-08	10.900	11.190	10.900	10.920	10.920	8,965,596
2023-02-07	10.870	10.960	10.770	10.950	10.950	10,091,566
2023-02-06	11.110	11.270	10.810	10.870	10.870	15,907,507

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-17	0.1100 CNY
2021-06-24	0.2000 CNY
2020-07-13	0.1100 CNY
2019-05-27	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.