Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	40.850	41.290	40.290	40.520	28.539	2,340,426
2023-07-31	41.000	41.200	40.680	40.850	28.772	1,980,416
2023-07-28	40.720	41.320	40.270	40.930	28.828	1,950,926
2023-07-27	41.100	41.860	40.500	40.900	28.807	2,498,286
2023-07-26	41.330	41.940	41.070	41.340	29.117	2,443,898
2023-07-25	41.400	41.530	41.030	41.230	29.039	2,602,129
2023-07-24	40.850	41.450	40.330	41.040	28.906	2,323,881
2023-07-21	40.550	41.090	39.650	40.960	28.849	3,118,612
2023-07-20	40.680	41.000	40.210	40.510	28.532	2,653,240
2023-07-19	41.000	41.290	40.260	40.670	28.645	2,945,416
2023-07-18	41.930	41.930	40.790	41.120	28.962	3,065,200
2023-07-17	43.000	43.000	41.120	41.120	28.962	7,136,313
2023-07-14	46.500	47.190	45.620	45.690	32.181	4,129,547
2023-07-13	46.610	47.450	46.010	46.900	33.033	4,611,535
2023-07-12	46.510	47.200	45.780	46.490	32.744	4,469,274
2023-07-11	48.570	48.600	46.260	46.860	33.005	6,602,706
2023-07-10	47.400	48.890	46.710	48.460	34.132	8,233,229
2023-07-07	46.100	49.720	45.900	47.380	33.371	11,285,625
2023-07-06	45.550	46.650	45.290	46.610	32.829	4,797,828
2023-07-05	47.510	47.660	45.680	45.930	32.350	5,306,495
2023-07-04	47.790	47.800	46.310	46.510	32.758	7,289,601
2023-07-03	47.000	47.940	46.630	47.940	33.766	9,655,543
2023-06-30	46.410	47.930	45.690	46.830	32.984	9,798,391
2023-06-29	46.740	47.370	45.900	46.240	32.568	10,876,905
2023-06-28	45.980	48.490	44.590	46.820	32.977	18,128,324
2023-06-27	40.540	45.050	40.540	45.050	31.730	5,318,702
2023-06-26	39.910	41.560	39.580	40.950	28.842	4,199,626
2023-06-21	41.170	43.500	40.420	40.540	28.553	5,323,276
2023-06-20	42.450	42.770	41.250	41.310	29.096	3,792,177
2023-06-19	43.000	43.190	42.300	42.410	29.871	3,877,598
2023-06-16	43.840	44.680	43.100	43.190	30.420	6,353,680
2023-06-15	42.700	44.290	41.680	43.800	30.850	8,047,723
2023-06-14	42.940	43.650	42.210	42.800	30.145	4,717,385
2023-06-13	43.030	43.710	42.730	43.020	30.300	3,567,096
2023-06-12	43.560	43.750	42.680	43.130	30.378	5,345,321
2023-06-09	43.870	44.790	42.470	43.400	30.568	9,882,243
2023-06-08	39.530	43.030	39.200	43.030	30.307	3,741,325
2023-06-07	40.100	40.300	39.000	39.120	27.553	2,070,376
2023-06-06	41.820	41.830	40.140	40.150	28.279	2,004,660
2023-06-05	42.320	42.440	41.660	41.940	29.258	1,614,940
2023-06-02	41.050	43.140	41.040	42.300	29.509	3,181,651
2023-06-01	40.660	41.780	40.440	41.040	28.630	1,618,643
2023-05-31	41.280	41.840	40.850	40.920	28.546	1,626,900
2023-05-30	41.680	42.090	40.900	41.630	29.042	1,971,905
2023-05-29	42.930	42.940	40.970	41.730	29.111	3,089,892
2023-05-26	44.400	44.430	42.400	43.010	30.004	3,746,180
2023-05-25	44.180	46.200	43.610	44.430	30.995	5,689,689
2023-05-24	42.770	45.300	42.310	44.230	30.855	4,205,653
2023-05-23	43.180	44.300	42.630	42.850	29.893	2,175,709
2023-05-22	42.540	43.250	41.900	43.030	30.018	1,923,460
2023-05-19	42.050	42.500	41.550	42.330	29.530	1,708,504
2023-05-18	42.950	43.020	41.530	41.950	29.265	2,851,870
2023-05-17	42.650	43.230	42.480	43.010	30.004	2,237,445
2023-05-16	42.400	43.550	42.100	42.550	29.683	2,417,606
2023-05-15	41.600	43.080	41.600	42.420	29.593	2,071,440
2023-05-12	42.880	43.190	41.500	41.580	29.007	1,496,762
2023-05-11	42.320	43.530	41.900	42.680	29.774	2,677,001
2023-05-10	40.400	42.840	39.870	42.320	29.523	3,723,213
2023-05-09	42.010	42.040	40.350	40.400	28.183	1,875,493
2023-05-08	41.380	42.660	41.360	41.710	29.097	1,640,982

← NewerPage 14 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.