Lushang Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.370	11.470	11.240	11.410	11.271	6,299,800
2022-02-07	11.060	11.430	11.060	11.400	11.261	9,938,391
2022-01-28	11.130	11.270	10.810	10.910	10.777	9,816,132
2022-01-27	11.290	11.390	11.100	11.130	10.995	7,758,067
2022-01-26	11.570	11.610	11.060	11.300	11.163	8,706,735
2022-01-25	11.900	12.050	11.370	11.390	11.251	12,351,784
2022-01-24	12.200	12.200	11.820	11.970	11.824	15,874,628
2022-01-21	11.990	12.510	11.810	12.270	12.121	18,255,130
2022-01-20	12.150	12.190	11.690	11.740	11.597	14,057,819
2022-01-19	11.980	12.230	11.920	12.070	11.923	10,085,233
2022-01-18	12.160	12.170	11.910	11.980	11.834	8,996,479
2022-01-17	12.070	12.170	11.980	12.150	12.002	7,549,895
2022-01-14	12.030	12.180	11.880	11.980	11.834	11,086,007
2022-01-13	12.660	12.670	11.990	12.120	11.973	19,943,819
2022-01-12	12.510	12.620	12.290	12.520	12.368	11,944,965
2022-01-11	12.550	12.990	12.450	12.500	12.348	19,055,195
2022-01-10	12.530	12.720	12.360	12.520	12.368	15,519,096
2022-01-07	12.800	13.090	12.600	12.610	12.457	11,734,485
2022-01-06	12.640	12.900	12.580	12.800	12.644	10,725,956
2022-01-05	13.000	13.000	12.580	12.640	12.486	16,059,092
2022-01-04	13.200	13.340	12.980	13.000	12.842	15,752,369
2021-12-31	13.310	13.400	13.160	13.250	13.089	11,044,377
2021-12-30	13.400	13.490	13.180	13.220	13.059	13,475,217
2021-12-29	13.480	13.720	13.330	13.400	13.237	10,269,329
2021-12-28	13.400	13.600	13.300	13.480	13.316	9,342,940
2021-12-27	13.360	13.550	13.210	13.330	13.168	10,425,830
2021-12-24	13.600	13.650	13.150	13.240	13.079	17,113,098
2021-12-23	13.890	13.900	13.470	13.680	13.514	18,682,004
2021-12-22	14.000	14.190	13.680	13.890	13.721	18,273,931
2021-12-21	13.490	14.350	13.490	13.960	13.790	30,417,365
2021-12-20	13.670	13.970	13.370	13.420	13.257	19,954,663
2021-12-17	14.000	14.140	13.630	13.700	13.533	22,860,424
2021-12-16	13.850	14.340	13.820	14.210	14.037	28,073,605
2021-12-15	14.500	14.680	13.820	13.850	13.682	46,587,191
2021-12-14	14.060	15.260	13.890	14.710	14.531	55,979,015
2021-12-13	14.100	14.480	13.760	13.870	13.701	35,533,831
2021-12-10	13.750	13.920	13.580	13.690	13.523	20,904,639
2021-12-09	13.540	14.050	13.330	13.940	13.770	40,539,698
2021-12-08	13.180	13.500	13.140	13.400	13.237	20,941,868
2021-12-07	13.420	13.640	13.030	13.160	13.000	20,279,702
2021-12-06	13.910	13.930	13.180	13.260	13.099	22,231,930
2021-12-03	13.740	14.050	13.600	13.770	13.602	17,416,076
2021-12-02	13.930	14.130	13.670	13.750	13.583	21,936,178
2021-12-01	13.900	14.040	13.670	13.790	13.622	17,892,542
2021-11-30	14.450	14.540	13.840	13.880	13.711	23,137,581
2021-11-29	15.000	15.000	13.960	14.380	14.205	32,521,763
2021-11-26	15.170	15.590	15.060	15.120	14.936	25,300,057
2021-11-25	14.700	15.540	14.500	15.130	14.946	41,652,041
2021-11-24	14.250	15.000	14.100	14.750	14.571	50,436,739
2021-11-23	13.180	14.300	13.130	14.300	14.126	50,030,630
2021-11-22	12.080	13.140	12.080	13.000	12.842	28,799,251
2021-11-19	12.000	12.180	11.900	12.080	11.933	9,898,757
2021-11-18	12.300	12.330	11.920	12.030	11.884	9,737,694
2021-11-17	12.300	12.430	12.120	12.250	12.101	9,312,777
2021-11-16	12.530	12.780	12.200	12.250	12.101	10,665,700
2021-11-15	12.240	12.650	12.150	12.540	12.387	14,385,226
2021-11-12	12.250	12.350	12.130	12.210	12.061	9,015,118
2021-11-11	12.430	12.490	12.140	12.390	12.239	13,992,376
2021-11-10	11.940	12.230	11.850	12.140	11.992	9,283,769
2021-11-09	11.800	12.030	11.800	12.000	11.854	8,636,905

← NewerPage 20 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.