Guangzhou Lushan New Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.990 | 24.090 | 23.360 | 23.760 | 16.735 | 5,624,299 |
| 2024-07-26 | 24.510 | 24.740 | 23.550 | 23.950 | 16.869 | 10,209,836 |
| 2024-07-25 | 21.450 | 23.930 | 21.450 | 23.930 | 16.855 | 5,751,060 |
| 2024-07-24 | 22.110 | 22.380 | 21.660 | 21.750 | 15.319 | 3,249,120 |
| 2024-07-23 | 22.550 | 23.380 | 22.430 | 22.450 | 15.812 | 3,808,700 |
| 2024-07-22 | 22.610 | 23.500 | 22.460 | 22.800 | 16.059 | 4,140,483 |
| 2024-07-19 | 22.250 | 22.950 | 22.110 | 22.790 | 16.052 | 3,935,136 |
| 2024-07-18 | 22.500 | 22.670 | 21.800 | 22.380 | 15.763 | 5,703,376 |
| 2024-07-17 | 23.890 | 24.470 | 23.040 | 23.300 | 16.411 | 6,849,717 |
| 2024-07-16 | 23.250 | 23.670 | 22.940 | 23.350 | 16.446 | 5,378,581 |
| 2024-07-15 | 23.430 | 24.290 | 23.260 | 23.530 | 16.573 | 7,325,001 |
| 2024-07-12 | 25.490 | 25.600 | 23.650 | 23.690 | 16.686 | 11,336,500 |
| 2024-07-11 | 22.600 | 24.750 | 22.600 | 24.750 | 17.432 | 7,111,188 |
| 2024-07-10 | 21.380 | 22.500 | 20.530 | 22.500 | 15.847 | 2,835,840 |
| 2024-07-09 | 20.220 | 20.530 | 19.670 | 20.450 | 14.403 | 1,866,200 |
| 2024-07-08 | 20.800 | 20.900 | 20.150 | 20.220 | 14.242 | 1,371,672 |
| 2024-07-05 | 20.910 | 20.910 | 20.910 | 20.910 | 14.728 | 0 |
| 2024-07-04 | 21.830 | 21.830 | 20.810 | 20.910 | 14.728 | 1,517,692 |
| 2024-07-03 | 21.910 | 22.170 | 21.600 | 21.660 | 15.256 | 1,072,540 |
| 2024-07-02 | 22.430 | 22.440 | 21.860 | 21.970 | 15.474 | 1,306,900 |
| 2024-07-01 | 22.000 | 22.300 | 21.510 | 22.130 | 15.587 | 1,404,900 |
| 2024-06-28 | 21.820 | 22.230 | 21.670 | 21.830 | 15.376 | 1,481,200 |
| 2024-06-27 | 22.220 | 22.610 | 21.810 | 21.820 | 15.368 | 1,189,440 |
| 2024-06-26 | 21.600 | 22.450 | 21.340 | 22.450 | 15.812 | 1,512,840 |
| 2024-06-25 | 21.600 | 21.990 | 21.550 | 21.640 | 15.242 | 1,300,040 |
| 2024-06-24 | 22.200 | 22.410 | 21.450 | 21.800 | 15.354 | 2,030,824 |
| 2024-06-21 | 22.900 | 23.640 | 22.700 | 22.780 | 16.045 | 1,498,840 |
| 2024-06-20 | 23.400 | 23.660 | 22.890 | 22.950 | 16.164 | 1,412,180 |
| 2024-06-19 | 23.840 | 24.000 | 23.300 | 23.510 | 16.559 | 1,733,543 |
| 2024-06-18 | 24.240 | 24.250 | 23.870 | 24.000 | 16.904 | 1,508,220 |
| 2024-06-17 | 24.000 | 24.080 | 23.710 | 23.850 | 16.798 | 1,383,340 |
| 2024-06-14 | 24.000 | 24.270 | 23.620 | 24.200 | 17.045 | 1,872,843 |
| 2024-06-13 | 23.900 | 25.250 | 23.900 | 24.070 | 16.953 | 2,710,960 |
| 2024-06-12 | 24.000 | 24.350 | 23.760 | 23.920 | 16.848 | 2,052,820 |
| 2024-06-11 | 22.950 | 24.170 | 22.500 | 24.130 | 16.995 | 2,627,319 |
| 2024-06-07 | 22.610 | 23.160 | 22.330 | 23.010 | 16.207 | 2,866,220 |
| 2024-06-06 | 23.420 | 23.680 | 21.790 | 22.230 | 15.657 | 3,593,164 |
| 2024-06-05 | 24.110 | 24.110 | 23.240 | 23.540 | 16.580 | 1,939,497 |
| 2024-06-04 | 24.730 | 24.730 | 23.900 | 24.110 | 16.981 | 2,365,038 |
| 2024-06-03 | 25.210 | 25.550 | 24.700 | 24.960 | 17.580 | 2,321,760 |
| 2024-05-31 | 25.380 | 25.820 | 25.260 | 25.270 | 17.798 | 2,535,960 |
| 2024-05-30 | 26.410 | 27.030 | 25.600 | 25.670 | 18.080 | 3,978,520 |
| 2024-05-29 | 25.130 | 26.890 | 25.120 | 26.080 | 18.369 | 5,054,501 |
| 2024-05-28 | 25.540 | 25.780 | 25.210 | 25.280 | 17.805 | 2,154,961 |
| 2024-05-27 | 25.590 | 26.320 | 25.080 | 25.550 | 17.996 | 2,715,349 |
| 2024-05-24 | 26.020 | 26.880 | 25.490 | 25.550 | 17.996 | 3,928,374 |
| 2024-05-23 | 27.280 | 27.360 | 26.060 | 26.220 | 18.468 | 6,146,161 |
| 2024-05-22 | 26.450 | 28.200 | 25.540 | 27.900 | 19.651 | 9,469,437 |
| 2024-05-21 | 27.270 | 27.970 | 26.870 | 26.980 | 19.003 | 4,557,943 |
| 2024-05-20 | 27.300 | 27.330 | 26.630 | 26.800 | 18.876 | 3,100,160 |
| 2024-05-17 | 26.460 | 27.370 | 26.120 | 27.300 | 19.228 | 4,256,932 |
| 2024-05-16 | 26.050 | 26.570 | 26.050 | 26.200 | 18.453 | 1,578,290 |
| 2024-05-15 | 26.020 | 26.560 | 25.910 | 26.210 | 18.460 | 2,064,720 |
| 2024-05-14 | 25.950 | 26.440 | 25.950 | 26.030 | 18.334 | 1,609,591 |
| 2024-05-13 | 26.130 | 26.480 | 25.860 | 26.130 | 18.404 | 2,581,600 |
| 2024-05-10 | 27.410 | 27.590 | 26.530 | 26.590 | 18.728 | 3,388,000 |
| 2024-05-09 | 27.400 | 28.500 | 27.160 | 27.270 | 19.207 | 5,653,891 |
| 2024-05-08 | 27.700 | 27.750 | 26.900 | 26.930 | 18.968 | 3,568,460 |
| 2024-05-07 | 27.270 | 27.950 | 27.130 | 27.510 | 19.376 | 4,407,900 |
| 2024-05-06 | 27.270 | 27.760 | 26.460 | 27.630 | 19.461 | 6,607,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-08 | 0.4000 CNY |
| 2023-06-06 | 0.4000 CNY |
| 2022-06-28 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.