Lushang Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.060	9.200	8.850	8.860	8.752	11,187,654
2022-08-02	9.340	9.350	8.850	9.020	8.910	15,665,248
2022-08-01	9.530	9.640	9.370	9.380	9.266	11,213,744
2022-07-29	9.760	9.800	9.430	9.500	9.384	20,588,409
2022-07-28	9.810	10.000	9.730	9.740	9.622	22,616,855
2022-07-27	9.580	10.080	9.550	9.910	9.789	29,193,780
2022-07-26	9.260	9.650	9.170	9.570	9.454	21,825,622
2022-07-25	9.230	9.430	9.160	9.260	9.147	15,139,581
2022-07-22	9.140	9.470	9.060	9.230	9.118	22,782,726
2022-07-21	9.120	9.200	8.880	8.930	8.821	18,851,982
2022-07-20	8.520	9.370	8.520	9.210	9.098	34,085,778
2022-07-19	8.540	8.620	8.430	8.530	8.426	8,442,533
2022-07-18	8.310	8.610	8.300	8.570	8.466	13,123,139
2022-07-15	8.420	8.560	8.300	8.300	8.199	10,862,896
2022-07-14	8.710	8.710	8.450	8.480	8.377	13,117,150
2022-07-13	8.650	8.780	8.590	8.640	8.535	9,325,329
2022-07-12	8.910	8.950	8.590	8.610	8.505	13,955,441
2022-07-11	9.250	9.330	8.850	8.930	8.821	15,939,838
2022-07-08	9.500	9.520	9.250	9.250	9.137	11,394,253
2022-07-07	9.390	9.490	9.320	9.430	9.315	14,384,480
2022-07-06	9.950	9.980	9.300	9.390	9.276	22,189,536
2022-07-05	9.980	10.100	9.690	9.810	9.691	24,073,536
2022-07-04	10.160	10.230	9.880	9.960	9.839	24,006,865
2022-07-01	10.400	10.590	10.070	10.140	10.017	35,043,781
2022-06-30	10.000	11.100	9.680	10.480	10.353	73,259,194
2022-06-29	9.190	10.120	9.150	10.120	9.997	61,216,182
2022-06-28	9.230	9.280	9.040	9.200	9.088	15,356,625
2022-06-27	9.310	9.540	9.250	9.280	9.167	12,534,753
2022-06-24	9.280	9.390	9.180	9.230	9.118	11,457,460
2022-06-23	9.320	9.400	9.220	9.360	9.246	7,390,394
2022-06-22	9.470	9.540	9.290	9.300	9.187	11,297,290
2022-06-21	9.490	9.780	9.380	9.490	9.375	12,394,838
2022-06-20	9.290	9.630	9.210	9.540	9.424	15,415,507
2022-06-17	9.280	9.340	9.110	9.250	9.137	10,752,074
2022-06-16	9.130	9.440	9.130	9.330	9.217	13,203,494
2022-06-15	9.110	9.250	9.000	9.130	9.019	14,026,297
2022-06-14	8.950	9.050	8.630	9.020	8.910	11,971,918
2022-06-13	9.300	9.300	8.930	9.070	8.960	12,628,671
2022-06-10	8.940	9.360	8.910	9.200	9.088	12,188,226
2022-06-09	9.090	9.250	8.910	8.920	8.812	10,881,346
2022-06-08	9.170	9.200	8.910	9.070	8.960	9,453,592
2022-06-07	9.100	9.310	9.080	9.170	9.058	9,529,506
2022-06-06	9.130	9.160	8.980	9.140	9.029	11,453,349
2022-06-02	9.110	9.240	9.100	9.170	9.058	9,893,252
2022-06-01	9.100	9.420	8.990	9.090	8.979	16,155,474
2022-05-31	8.800	9.130	8.750	9.120	9.009	15,886,227
2022-05-30	8.790	9.060	8.570	8.900	8.792	16,690,412
2022-05-27	8.620	8.750	8.460	8.570	8.466	7,301,199
2022-05-26	8.580	8.640	8.430	8.610	8.505	5,901,959
2022-05-25	8.290	8.520	8.270	8.510	8.406	6,253,926
2022-05-24	8.960	8.980	8.310	8.310	8.209	12,067,690
2022-05-23	8.910	8.960	8.810	8.920	8.812	8,976,579
2022-05-20	8.660	8.980	8.660	8.930	8.821	14,562,390
2022-05-19	8.500	8.730	8.490	8.650	8.545	10,276,482
2022-05-18	8.760	8.830	8.660	8.690	8.584	6,814,969
2022-05-17	8.730	8.800	8.560	8.740	8.634	11,836,418
2022-05-16	8.880	9.120	8.690	8.840	8.732	17,614,700
2022-05-13	8.550	8.730	8.520	8.650	8.545	8,131,338
2022-05-12	8.850	8.850	8.530	8.600	8.495	11,261,638
2022-05-11	8.590	9.160	8.580	8.740	8.634	18,173,838

← NewerPage 18 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.