Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.950	30.820	29.120	30.690	21.616	4,678,368
2024-01-24	30.880	31.200	28.900	30.100	21.200	5,339,626
2024-01-23	30.770	32.510	29.500	30.750	21.658	5,962,075
2024-01-22	34.250	34.350	30.900	31.160	21.947	6,851,686
2024-01-19	36.260	36.450	34.030	34.200	24.088	8,064,753
2024-01-18	35.950	36.940	35.500	36.870	25.969	8,843,637
2024-01-17	37.320	38.590	35.860	35.900	25.285	10,099,985
2024-01-16	36.250	37.910	35.780	37.840	26.652	11,997,668
2024-01-15	36.390	36.390	36.390	36.390	25.631	0
2024-01-12	34.480	37.930	34.030	36.390	25.631	17,011,715
2024-01-11	33.700	34.580	33.480	34.480	24.285	5,366,683
2024-01-10	32.800	34.680	32.280	34.040	23.975	5,974,759
2024-01-09	32.920	33.800	32.000	33.130	23.334	4,022,286
2024-01-08	32.590	33.670	32.340	32.800	23.102	3,029,180
2024-01-05	33.390	34.170	32.500	32.730	23.053	3,249,138
2024-01-04	34.030	34.170	33.080	33.580	23.651	3,078,320
2024-01-03	34.100	34.500	33.500	34.020	23.961	3,283,140
2024-01-02	34.930	34.930	34.160	34.330	24.180	3,121,270
2023-12-29	35.430	35.570	34.580	34.730	24.461	6,572,070
2023-12-28	33.230	35.980	33.230	35.500	25.004	9,821,133
2023-12-27	32.380	34.710	31.720	33.600	23.665	5,714,493
2023-12-26	31.810	32.540	31.670	32.350	22.785	2,694,860
2023-12-25	32.380	32.400	31.800	32.010	22.546	2,246,953
2023-12-22	32.360	32.900	31.540	32.410	22.827	3,255,877
2023-12-21	30.990	32.760	30.710	32.350	22.785	3,656,587
2023-12-20	30.990	31.690	30.990	31.320	22.060	1,716,887
2023-12-19	30.710	31.200	30.390	30.900	21.764	1,456,862
2023-12-18	31.170	31.280	30.460	30.480	21.468	1,241,940
2023-12-15	31.420	31.590	31.000	31.170	21.954	1,417,206
2023-12-14	31.300	31.730	31.000	31.030	21.855	1,113,560
2023-12-13	31.550	31.830	31.040	31.100	21.905	1,181,992
2023-12-12	32.240	32.500	31.520	31.630	22.278	1,445,697
2023-12-11	32.010	32.190	31.370	32.120	22.623	1,412,202
2023-12-08	32.410	32.770	31.900	31.930	22.489	1,540,322
2023-12-07	32.410	32.480	31.930	32.100	22.609	1,161,020
2023-12-06	31.690	32.950	31.520	32.590	22.954	1,980,913
2023-12-05	32.900	33.490	32.080	32.130	22.630	2,363,340
2023-12-04	32.710	32.930	32.600	32.650	22.996	1,198,960
2023-12-01	32.650	32.890	32.320	32.710	23.039	1,138,489
2023-11-30	32.980	33.090	32.360	32.550	22.926	1,234,240
2023-11-29	33.150	33.450	32.890	32.970	23.222	928,488
2023-11-28	32.880	33.370	32.640	33.210	23.391	1,271,183
2023-11-27	33.540	33.700	32.800	32.900	23.172	1,685,560
2023-11-24	34.550	34.550	33.410	33.540	23.623	2,159,220
2023-11-23	33.940	34.580	33.940	34.510	24.306	1,861,202
2023-11-22	34.760	34.980	33.900	33.900	23.877	2,336,460
2023-11-21	35.230	35.260	34.660	34.770	24.489	2,182,069
2023-11-20	35.320	35.380	34.570	35.240	24.821	2,203,622
2023-11-17	34.910	35.360	34.680	35.080	24.708	2,587,494
2023-11-16	36.000	36.300	35.180	35.210	24.799	5,230,409
2023-11-15	35.600	37.790	35.600	36.540	25.736	8,910,070
2023-11-14	35.300	36.100	35.050	35.450	24.968	3,245,029
2023-11-13	35.300	35.530	35.000	35.470	24.983	3,502,748
2023-11-10	35.620	35.750	34.510	35.300	24.863	5,075,225
2023-11-09	34.410	35.840	34.380	35.600	25.074	7,197,030
2023-11-08	34.500	34.590	34.100	34.400	24.229	2,416,960
2023-11-07	34.370	34.980	34.020	34.650	24.405	2,904,440
2023-11-06	33.810	34.570	33.810	34.560	24.342	4,051,460
2023-11-03	33.060	33.700	33.000	33.650	23.701	2,503,060
2023-11-02	33.800	33.900	32.920	33.020	23.257	2,336,342

← NewerPage 12 of 19 · 1,109 trading daysOlder →

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.