Guangzhou Lushan New Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.460 | 27.080 | 26.060 | 26.730 | 18.827 | 5,112,053 |
| 2024-04-29 | 25.260 | 26.530 | 25.260 | 26.450 | 18.630 | 5,285,421 |
| 2024-04-26 | 25.000 | 25.990 | 24.990 | 25.470 | 17.939 | 6,335,175 |
| 2024-04-25 | 24.420 | 26.860 | 23.930 | 25.810 | 18.179 | 8,948,480 |
| 2024-04-24 | 24.990 | 25.500 | 24.130 | 24.420 | 17.200 | 5,327,722 |
| 2024-04-23 | 24.110 | 24.110 | 24.110 | 24.110 | 16.981 | 1,314,880 |
| 2024-04-22 | 21.800 | 22.400 | 21.400 | 21.920 | 15.439 | 1,615,040 |
| 2024-04-19 | 21.940 | 22.220 | 21.680 | 21.750 | 15.319 | 1,681,339 |
| 2024-04-18 | 22.240 | 22.520 | 21.700 | 22.120 | 15.580 | 2,397,719 |
| 2024-04-17 | 20.900 | 22.250 | 20.900 | 22.240 | 15.664 | 3,142,666 |
| 2024-04-16 | 22.910 | 22.910 | 20.950 | 20.950 | 14.756 | 3,004,169 |
| 2024-04-15 | 24.880 | 25.300 | 22.600 | 23.280 | 16.397 | 3,786,703 |
| 2024-04-12 | 25.930 | 25.930 | 25.020 | 25.050 | 17.643 | 1,942,780 |
| 2024-04-11 | 25.590 | 25.990 | 25.100 | 25.500 | 17.960 | 2,022,720 |
| 2024-04-10 | 26.500 | 26.630 | 25.510 | 25.760 | 18.144 | 2,370,620 |
| 2024-04-09 | 25.340 | 26.590 | 25.340 | 26.500 | 18.665 | 3,129,491 |
| 2024-04-08 | 26.700 | 26.870 | 25.350 | 25.350 | 17.855 | 2,618,316 |
| 2024-04-03 | 27.270 | 27.590 | 26.580 | 26.660 | 18.777 | 2,777,070 |
| 2024-04-02 | 26.840 | 27.280 | 26.400 | 27.280 | 19.214 | 3,636,157 |
| 2024-04-01 | 26.120 | 26.890 | 26.120 | 26.730 | 18.827 | 2,228,612 |
| 2024-03-29 | 25.880 | 26.760 | 25.810 | 26.130 | 18.404 | 1,621,306 |
| 2024-03-28 | 25.300 | 26.300 | 25.290 | 25.880 | 18.228 | 2,484,462 |
| 2024-03-27 | 27.210 | 27.210 | 25.690 | 25.880 | 18.228 | 2,793,536 |
| 2024-03-26 | 27.000 | 27.240 | 26.010 | 27.230 | 19.179 | 3,647,119 |
| 2024-03-25 | 26.710 | 27.660 | 26.140 | 26.530 | 18.686 | 3,135,141 |
| 2024-03-22 | 27.720 | 27.890 | 26.760 | 26.800 | 18.876 | 3,306,311 |
| 2024-03-21 | 28.130 | 28.400 | 27.450 | 27.820 | 19.594 | 3,701,902 |
| 2024-03-20 | 28.020 | 28.500 | 27.730 | 28.240 | 19.890 | 3,527,979 |
| 2024-03-19 | 27.850 | 28.590 | 27.700 | 28.030 | 19.742 | 4,499,195 |
| 2024-03-18 | 27.400 | 27.950 | 27.380 | 27.930 | 19.672 | 4,576,597 |
| 2024-03-15 | 27.100 | 27.780 | 27.030 | 27.680 | 19.496 | 4,533,666 |
| 2024-03-14 | 27.540 | 27.660 | 26.680 | 27.070 | 19.066 | 3,996,770 |
| 2024-03-13 | 27.550 | 27.950 | 27.420 | 27.570 | 19.418 | 4,996,947 |
| 2024-03-12 | 28.300 | 28.750 | 27.510 | 27.900 | 19.651 | 7,225,500 |
| 2024-03-11 | 29.190 | 30.400 | 28.000 | 28.240 | 19.890 | 13,657,064 |
| 2024-03-08 | 25.310 | 27.670 | 25.170 | 27.670 | 19.489 | 5,166,498 |
| 2024-03-07 | 26.270 | 26.500 | 25.100 | 25.150 | 17.714 | 4,118,591 |
| 2024-03-06 | 25.010 | 26.950 | 24.760 | 26.360 | 18.566 | 5,823,118 |
| 2024-03-05 | 25.880 | 25.890 | 25.000 | 25.090 | 17.672 | 3,562,364 |
| 2024-03-04 | 26.740 | 26.740 | 25.720 | 25.920 | 18.256 | 3,838,304 |
| 2024-03-01 | 26.590 | 26.740 | 25.950 | 26.150 | 18.418 | 4,599,117 |
| 2024-02-29 | 25.000 | 26.660 | 24.980 | 26.400 | 18.594 | 6,262,104 |
| 2024-02-28 | 28.090 | 29.760 | 25.120 | 25.510 | 17.967 | 9,630,979 |
| 2024-02-27 | 27.170 | 27.780 | 26.880 | 27.730 | 19.531 | 6,827,898 |
| 2024-02-26 | 28.090 | 28.590 | 26.680 | 27.480 | 19.355 | 10,632,265 |
| 2024-02-23 | 27.050 | 28.120 | 26.700 | 28.120 | 19.806 | 4,306,055 |
| 2024-02-22 | 23.300 | 25.560 | 23.000 | 25.560 | 18.003 | 2,165,783 |
| 2024-02-21 | 22.450 | 23.990 | 22.100 | 23.240 | 16.369 | 3,995,608 |
| 2024-02-20 | 22.470 | 22.480 | 21.660 | 22.350 | 15.742 | 2,073,523 |
| 2024-02-19 | 21.550 | 22.500 | 21.520 | 22.280 | 15.692 | 3,191,151 |
| 2024-02-08 | 19.480 | 21.480 | 19.480 | 21.400 | 15.073 | 3,830,293 |
| 2024-02-07 | 20.660 | 21.160 | 19.400 | 19.810 | 13.953 | 4,094,095 |
| 2024-02-06 | 19.280 | 21.120 | 18.530 | 20.560 | 14.481 | 4,482,121 |
| 2024-02-05 | 22.240 | 22.320 | 20.430 | 20.430 | 14.389 | 4,422,537 |
| 2024-02-02 | 24.650 | 25.270 | 22.370 | 22.700 | 15.988 | 5,261,296 |
| 2024-02-01 | 25.040 | 25.830 | 24.600 | 24.850 | 17.503 | 3,172,883 |
| 2024-01-31 | 25.300 | 26.500 | 25.170 | 25.330 | 17.841 | 3,697,353 |
| 2024-01-30 | 26.540 | 26.890 | 25.540 | 25.580 | 18.017 | 4,116,420 |
| 2024-01-29 | 29.800 | 29.990 | 27.290 | 27.350 | 19.263 | 5,816,748 |
| 2024-01-26 | 30.580 | 31.280 | 29.650 | 29.800 | 20.989 | 3,411,228 |
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.