Lushang Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.290	11.290	10.980	11.010	11.010	12,335,918
2023-02-02	11.280	11.530	11.220	11.300	11.300	13,536,554
2023-02-01	11.250	11.360	11.050	11.280	11.280	14,589,222
2023-01-31	10.900	11.340	10.700	11.190	11.190	17,628,567
2023-01-30	11.150	11.160	10.890	10.990	10.990	12,094,039
2023-01-20	10.730	11.090	10.720	10.970	10.970	11,773,200
2023-01-19	10.700	10.820	10.510	10.750	10.750	12,840,339
2023-01-18	10.820	10.960	10.700	10.770	10.770	11,684,116
2023-01-17	11.220	11.240	10.750	10.870	10.870	15,361,661
2023-01-16	10.890	11.320	10.850	11.230	11.230	15,736,221
2023-01-13	11.050	11.180	10.890	10.990	10.990	15,263,930
2023-01-12	11.200	11.380	10.970	11.050	11.050	18,226,883
2023-01-11	11.290	11.740	11.120	11.250	11.250	32,060,658
2023-01-10	11.290	11.430	11.120	11.160	11.160	16,985,558
2023-01-09	11.410	11.530	11.210	11.290	11.290	24,618,073
2023-01-06	12.100	12.220	11.200	11.400	11.400	43,273,046
2023-01-05	12.290	12.320	11.800	11.920	11.920	38,150,545
2023-01-04	11.640	12.700	11.550	12.050	12.050	76,044,212
2023-01-03	11.350	11.650	11.130	11.650	11.650	40,781,257
2022-12-30	10.400	10.650	10.310	10.590	10.590	17,345,126
2022-12-29	10.830	10.890	10.420	10.460	10.460	21,982,573
2022-12-28	11.000	11.060	10.720	10.910	10.910	17,098,408
2022-12-27	10.510	11.220	10.460	10.930	10.930	33,064,949
2022-12-26	10.420	10.560	10.310	10.500	10.500	14,593,916
2022-12-23	10.690	10.740	10.290	10.470	10.470	18,598,162
2022-12-22	10.560	11.070	10.130	10.650	10.650	29,400,268
2022-12-21	10.600	10.970	10.430	10.450	10.450	25,842,829
2022-12-20	11.050	11.150	10.300	10.410	10.410	46,100,536
2022-12-19	10.450	11.350	10.420	11.350	11.350	59,868,050
2022-12-16	10.600	10.900	10.220	10.320	10.320	31,075,016
2022-12-15	11.400	11.440	10.800	10.800	10.800	33,538,403
2022-12-14	10.990	11.550	10.810	11.550	11.550	39,987,850
2022-12-13	10.800	11.150	10.660	11.070	11.070	19,643,575
2022-12-12	11.140	11.220	10.760	10.890	10.890	20,384,011
2022-12-09	10.830	11.350	10.710	11.060	11.060	33,897,649
2022-12-08	10.870	11.240	10.830	10.900	10.900	23,546,746
2022-12-07	10.700	11.070	10.530	10.860	10.860	31,765,116
2022-12-06	10.750	11.450	10.660	10.960	10.960	39,748,812
2022-12-05	10.620	10.980	10.620	10.720	10.720	27,202,940
2022-12-02	10.530	11.050	10.390	10.690	10.690	29,222,792
2022-12-01	10.490	11.070	10.350	10.710	10.710	40,370,503
2022-11-30	10.340	10.750	10.260	10.300	10.300	33,706,590
2022-11-29	10.620	10.920	10.340	10.480	10.480	40,968,201
2022-11-28	10.270	10.630	10.100	10.370	10.370	29,620,375
2022-11-25	10.910	11.050	10.350	10.400	10.400	41,244,641
2022-11-24	11.010	11.280	10.730	10.960	10.960	47,817,363
2022-11-23	11.200	11.300	10.210	11.130	11.130	63,023,150
2022-11-22	11.370	12.300	10.890	11.270	11.270	75,516,272
2022-11-21	10.700	11.580	10.600	11.580	11.580	92,492,711
2022-11-18	10.530	10.530	10.400	10.530	10.530	68,539,649
2022-11-17	9.570	9.570	9.570	9.570	9.570	2,328,500
2022-11-16	8.700	8.700	8.700	8.700	8.700	3,727,826
2022-11-15	7.770	7.960	7.700	7.910	7.910	11,471,928
2022-11-14	8.000	8.060	7.660	7.720	7.720	13,618,392
2022-11-11	7.690	7.940	7.620	7.820	7.820	18,413,932
2022-11-10	7.390	7.880	7.370	7.580	7.580	11,896,232
2022-11-09	7.320	7.550	7.290	7.500	7.500	9,424,020
2022-11-08	7.230	7.340	7.130	7.330	7.330	10,281,876
2022-11-07	7.080	7.370	7.020	7.200	7.200	11,614,690
2022-11-04	6.780	7.150	6.750	7.070	7.070	12,605,905

← NewerPage 16 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.