Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	34.010	34.060	33.510	33.900	23.877	2,184,303
2023-10-31	34.700	34.770	33.520	33.750	23.771	2,980,173
2023-10-30	34.280	34.500	33.810	34.330	24.180	4,055,380
2023-10-27	33.850	34.200	33.300	34.150	24.053	5,109,556
2023-10-26	34.140	34.870	33.400	33.840	23.834	6,779,707
2023-10-25	34.200	36.230	34.040	34.240	24.116	11,670,341
2023-10-24	30.600	33.760	30.500	33.760	23.778	6,803,269
2023-10-23	31.900	32.090	30.380	30.690	21.616	3,111,962
2023-10-20	30.670	33.790	30.500	31.630	22.278	4,838,828
2023-10-19	30.570	31.370	30.570	30.720	21.637	1,351,905
2023-10-18	31.900	31.900	30.670	30.780	21.679	1,510,740
2023-10-17	32.340	32.340	31.840	31.890	22.461	1,138,020
2023-10-16	33.180	33.200	32.100	32.220	22.693	1,559,740
2023-10-13	33.010	33.100	32.670	33.000	23.243	1,528,940
2023-10-12	32.800	33.390	32.500	33.300	23.454	2,292,675
2023-10-11	32.130	33.130	32.130	32.770	23.081	2,279,358
2023-10-10	32.460	32.860	32.130	32.170	22.658	1,113,096
2023-10-09	32.730	32.750	32.180	32.230	22.700	1,146,915
2023-09-28	32.620	33.100	32.500	32.650	22.996	1,527,517
2023-09-27	31.710	33.330	31.540	32.430	22.841	2,618,123
2023-09-26	32.500	32.600	31.770	31.820	22.412	1,428,420
2023-09-25	32.830	32.830	32.230	32.470	22.870	1,065,680
2023-09-22	32.090	32.690	31.780	32.630	22.982	1,440,320
2023-09-21	32.510	32.550	32.000	32.030	22.560	1,249,000
2023-09-20	32.580	32.880	32.430	32.500	22.891	898,340
2023-09-19	33.470	33.550	32.640	32.740	23.060	1,401,447
2023-09-18	32.770	34.150	32.650	33.490	23.588	2,096,920
2023-09-15	33.100	33.510	32.480	33.030	23.264	1,563,570
2023-09-14	33.530	33.580	32.560	32.770	23.081	1,883,840
2023-09-13	34.600	34.600	33.380	33.600	23.665	2,290,400
2023-09-12	34.270	35.250	33.880	34.590	24.363	2,142,000
2023-09-11	33.800	34.490	33.310	34.270	24.137	2,147,101
2023-09-08	33.890	34.420	33.720	33.770	23.785	1,826,440
2023-09-07	35.290	35.700	34.070	34.070	23.996	3,940,035
2023-09-06	34.700	36.860	34.670	35.780	25.201	6,168,593
2023-09-05	34.230	34.890	33.840	34.660	24.412	3,412,774
2023-09-04	33.650	34.170	33.400	34.170	24.067	2,199,433
2023-09-01	33.530	33.850	33.410	33.540	23.623	1,246,173
2023-08-31	33.620	33.800	33.200	33.530	23.616	1,637,512
2023-08-30	33.360	34.200	33.200	33.660	23.708	2,048,755
2023-08-29	32.460	33.430	32.250	33.390	23.518	2,694,399
2023-08-28	34.000	34.230	32.430	32.430	22.841	2,360,674
2023-08-25	32.820	33.280	32.260	32.330	22.771	1,973,045
2023-08-24	32.940	33.840	32.520	33.260	23.426	2,065,716
2023-08-23	33.770	33.970	32.900	32.910	23.179	1,710,643
2023-08-22	34.050	34.270	32.940	33.790	23.799	2,411,750
2023-08-21	34.670	34.850	33.900	33.920	23.891	1,560,580
2023-08-18	35.000	35.260	34.450	34.510	24.306	1,687,523
2023-08-17	34.260	35.120	33.580	35.100	24.722	2,812,979
2023-08-16	36.380	36.400	34.000	34.280	24.144	4,259,448
2023-08-15	37.100	37.440	36.100	36.410	25.645	1,926,988
2023-08-14	37.510	38.120	36.780	37.330	26.293	1,820,067
2023-08-11	38.680	39.050	37.910	38.130	26.856	1,812,064
2023-08-10	38.900	39.160	38.590	38.690	27.250	1,431,966
2023-08-09	39.800	39.800	38.390	39.070	27.518	2,848,659
2023-08-08	39.830	40.190	39.540	39.650	27.927	1,453,235
2023-08-07	40.440	40.440	39.690	39.730	27.983	1,774,780
2023-08-04	40.700	40.750	40.280	40.500	28.525	1,883,212
2023-08-03	40.570	41.070	40.450	40.700	28.666	1,826,010
2023-08-02	40.300	41.140	39.880	40.630	28.617	2,706,935

← NewerPage 13 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.