Lushang Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.530 | 5.560 | 5.410 | 5.460 | 5.460 | 5,729,900 |
| 2026-10-21 | 5.670 | 5.670 | 5.500 | 5.520 | 5.520 | 5,773,400 |
| 2026-10-20 | 5.710 | 5.730 | 5.560 | 5.610 | 5.610 | 7,574,575 |
| 2026-10-19 | 5.650 | 5.770 | 5.590 | 5.690 | 5.690 | 10,225,716 |
| 2026-10-16 | 5.700 | 5.760 | 5.570 | 5.610 | 5.610 | 7,687,300 |
| 2026-10-15 | 5.650 | 5.740 | 5.620 | 5.630 | 5.630 | 6,800,064 |
| 2026-10-14 | 5.710 | 5.790 | 5.690 | 5.720 | 5.720 | 7,225,100 |
| 2026-10-13 | 5.700 | 5.780 | 5.660 | 5.720 | 5.720 | 6,738,882 |
| 2026-10-12 | 5.820 | 5.870 | 5.700 | 5.730 | 5.730 | 7,257,000 |
| 2026-10-09 | 5.730 | 5.840 | 5.700 | 5.830 | 5.830 | 11,649,859 |
| 2026-10-08 | 5.740 | 5.790 | 5.670 | 5.690 | 5.690 | 6,258,600 |
| 2026-09-30 | 5.670 | 5.760 | 5.640 | 5.740 | 5.740 | 8,378,569 |
| 2026-09-29 | 5.620 | 5.700 | 5.590 | 5.660 | 5.660 | 7,195,962 |
| 2026-09-28 | 5.620 | 5.660 | 5.580 | 5.610 | 5.610 | 7,703,411 |
| 2026-09-24 | 5.600 | 5.660 | 5.560 | 5.600 | 5.600 | 5,602,800 |
| 2026-09-23 | 5.670 | 5.720 | 5.560 | 5.580 | 5.580 | 7,450,600 |
| 2026-09-22 | 5.760 | 5.770 | 5.650 | 5.670 | 5.670 | 8,092,600 |
Page 1 of 1 · 17 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.