Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 11.880 | 11.970 | 11.540 | 11.870 | 11.726 | 13,731,759 |
| 2021-11-05 | 12.270 | 12.350 | 11.650 | 12.000 | 11.854 | 22,550,986 |
| 2021-11-04 | 12.120 | 12.330 | 11.630 | 12.250 | 12.101 | 22,215,765 |
| 2021-11-03 | 12.780 | 13.130 | 11.960 | 12.130 | 11.982 | 25,874,227 |
| 2021-11-02 | 13.420 | 13.510 | 12.730 | 12.860 | 12.704 | 15,484,416 |
| 2021-11-01 | 13.420 | 13.660 | 13.290 | 13.440 | 13.277 | 11,874,852 |
| 2021-10-29 | 12.800 | 13.530 | 12.670 | 13.400 | 13.237 | 14,947,068 |
| 2021-10-28 | 12.840 | 13.350 | 12.710 | 12.910 | 12.753 | 24,087,756 |
| 2021-10-27 | 13.990 | 14.120 | 12.670 | 12.670 | 12.516 | 21,960,880 |
| 2021-10-26 | 14.240 | 14.450 | 13.950 | 14.080 | 13.909 | 12,126,492 |
| 2021-10-25 | 13.980 | 14.480 | 13.880 | 14.340 | 14.166 | 11,100,335 |
| 2021-10-22 | 14.670 | 14.820 | 14.160 | 14.210 | 14.037 | 14,144,995 |
| 2021-10-21 | 14.810 | 15.080 | 14.580 | 14.680 | 14.501 | 14,868,896 |
| 2021-10-20 | 14.660 | 15.250 | 14.510 | 14.910 | 14.729 | 21,034,429 |
| 2021-10-19 | 14.080 | 15.050 | 14.050 | 14.800 | 14.620 | 23,899,973 |
| 2021-10-18 | 14.040 | 14.280 | 13.710 | 14.200 | 14.027 | 16,172,629 |
| 2021-10-15 | 14.180 | 14.480 | 13.860 | 14.180 | 14.008 | 17,197,290 |
| 2021-10-14 | 14.580 | 14.790 | 14.230 | 14.280 | 14.106 | 21,062,607 |
← NewerPage 21 of 21 · 1,218 trading days
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.