Lushang Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.080	8.530	8.030	8.510	8.406	12,270,632
2022-05-09	8.100	8.410	8.100	8.270	8.169	7,227,800
2022-05-06	8.410	8.440	8.170	8.200	8.100	9,672,898
2022-05-05	8.590	8.680	8.390	8.550	8.446	11,837,748
2022-04-29	8.050	8.580	8.050	8.550	8.446	14,923,472
2022-04-28	8.140	8.290	7.860	8.010	7.913	10,969,304
2022-04-27	7.760	8.170	7.730	8.140	8.041	12,338,629
2022-04-26	8.180	8.430	7.850	7.950	7.853	17,071,895
2022-04-25	8.900	8.920	8.240	8.240	8.140	15,874,195
2022-04-22	9.170	9.240	8.880	9.150	9.039	18,121,984
2022-04-21	9.610	10.090	9.300	9.360	9.246	21,809,443
2022-04-20	9.560	9.700	9.330	9.620	9.503	16,070,203
2022-04-19	10.000	10.010	9.600	9.640	9.523	20,144,014
2022-04-18	10.350	10.350	9.930	10.020	9.898	17,958,140
2022-04-15	10.460	10.820	10.360	10.410	10.283	24,536,097
2022-04-14	10.140	10.850	10.140	10.820	10.688	19,961,664
2022-04-13	10.460	10.460	9.960	10.020	9.898	12,500,094
2022-04-12	10.400	10.660	10.240	10.510	10.382	13,325,767
2022-04-11	10.930	11.030	10.390	10.410	10.283	15,667,281
2022-04-08	10.940	11.240	10.850	11.120	10.985	14,628,751
2022-04-07	11.130	11.480	11.010	11.010	10.876	16,688,938
2022-04-06	11.430	11.620	11.090	11.390	11.251	23,120,191
2022-04-01	10.750	11.280	10.740	11.160	11.024	20,050,487
2022-03-31	10.770	11.230	10.750	10.980	10.846	22,166,757
2022-03-30	10.580	11.080	10.530	10.900	10.767	19,443,485
2022-03-29	10.690	10.730	10.370	10.440	10.313	9,062,151
2022-03-28	10.530	10.850	10.450	10.670	10.540	11,179,435
2022-03-25	10.600	10.850	10.560	10.590	10.461	9,314,807
2022-03-24	10.700	11.000	10.680	10.740	10.609	11,827,316
2022-03-23	10.690	10.950	10.580	10.820	10.688	13,237,863
2022-03-22	10.590	10.850	10.450	10.690	10.560	12,532,451
2022-03-21	10.640	10.740	10.350	10.620	10.491	12,311,835
2022-03-18	10.150	10.460	10.050	10.440	10.313	10,525,874
2022-03-17	9.950	10.410	9.860	10.250	10.125	17,508,608
2022-03-16	9.650	9.780	9.270	9.690	9.572	15,200,281
2022-03-15	10.200	10.220	9.540	9.560	9.444	14,006,983
2022-03-14	10.490	10.670	10.290	10.300	10.175	8,373,033
2022-03-11	10.500	10.690	10.280	10.620	10.491	9,297,706
2022-03-10	10.550	10.780	10.390	10.580	10.451	14,734,760
2022-03-09	10.560	10.750	9.690	10.100	9.977	14,601,710
2022-03-08	11.190	11.240	10.510	10.620	10.491	11,365,468
2022-03-07	11.430	11.500	11.180	11.220	11.084	6,583,844
2022-03-04	11.560	11.700	11.370	11.500	11.360	7,391,614
2022-03-03	11.700	11.830	11.600	11.610	11.469	6,529,914
2022-03-02	11.810	11.820	11.590	11.710	11.568	6,048,057
2022-03-01	11.720	11.940	11.700	11.790	11.647	5,838,410
2022-02-28	11.870	11.870	11.590	11.700	11.558	7,690,364
2022-02-25	11.740	12.120	11.530	11.870	11.726	13,765,420
2022-02-24	11.900	12.040	11.420	11.540	11.400	12,387,115
2022-02-23	11.680	11.980	11.680	11.940	11.795	8,995,052
2022-02-22	11.960	12.320	11.800	11.850	11.706	12,036,291
2022-02-21	11.730	11.960	11.540	11.940	11.795	9,067,698
2022-02-18	11.560	11.960	11.450	11.750	11.607	11,267,655
2022-02-17	11.400	11.630	11.310	11.570	11.429	8,722,257
2022-02-16	11.450	11.540	11.380	11.400	11.261	4,879,222
2022-02-15	11.350	11.450	11.150	11.360	11.222	6,448,201
2022-02-14	11.270	11.280	11.100	11.180	11.044	6,034,521
2022-02-11	11.500	11.580	11.340	11.360	11.222	7,507,897
2022-02-10	11.490	11.550	11.380	11.530	11.390	5,721,080
2022-02-09	11.500	11.700	11.380	11.470	11.330	10,132,098

← NewerPage 19 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.