Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	42.600	42.650	41.200	41.360	28.853	2,294,384
2023-05-04	42.150	43.560	41.220	42.480	29.635	3,678,082
2023-04-28	45.230	45.580	44.270	44.360	30.946	2,781,165
2023-04-27	45.760	46.080	44.780	45.400	31.672	2,376,395
2023-04-26	43.350	46.860	42.910	45.690	31.874	4,518,074
2023-04-25	45.390	45.500	42.080	43.510	30.353	3,207,285
2023-04-24	45.430	46.100	44.720	44.990	31.386	2,173,255
2023-04-21	47.230	48.000	45.600	45.780	31.937	2,331,966
2023-04-20	47.840	48.260	46.710	47.210	32.934	2,051,518
2023-04-19	48.700	48.700	47.660	47.990	33.478	2,286,370
2023-04-18	49.200	49.200	48.190	48.610	33.911	2,456,039
2023-04-17	48.510	49.020	48.100	49.000	34.183	3,431,475
2023-04-14	48.050	48.880	48.050	48.510	33.841	3,207,782
2023-04-13	48.660	49.280	48.020	48.040	33.513	3,320,471
2023-04-12	48.050	48.860	48.050	48.440	33.792	2,588,147
2023-04-11	48.020	48.480	47.310	48.390	33.757	2,646,078
2023-04-10	47.900	48.900	47.710	48.310	33.702	3,756,044
2023-04-07	47.040	48.840	46.860	48.020	33.499	4,966,644
2023-04-06	46.550	47.490	46.130	47.040	32.816	3,366,189
2023-04-04	48.380	48.380	46.130	46.450	32.404	5,469,812
2023-04-03	48.300	48.630	47.500	48.500	33.834	3,520,771
2023-03-31	48.250	48.870	47.580	48.230	33.646	4,118,237
2023-03-30	48.680	48.770	47.650	48.020	33.499	3,155,839
2023-03-29	49.210	50.400	48.250	48.380	33.750	4,396,974
2023-03-28	51.160	51.370	49.400	49.610	34.608	4,853,406
2023-03-27	51.020	52.250	50.100	51.150	35.683	5,833,962
2023-03-24	53.440	54.280	52.600	53.370	37.231	3,131,081
2023-03-23	53.760	54.350	52.880	53.540	37.350	2,846,215
2023-03-22	54.550	54.980	52.590	52.990	36.966	2,958,823
2023-03-21	53.510	54.510	53.200	54.490	38.013	1,894,928
2023-03-20	53.350	54.490	51.860	53.520	37.336	2,252,334
2023-03-17	54.420	54.970	53.000	53.020	36.987	1,800,723
2023-03-16	55.550	55.870	53.800	54.030	37.692	2,184,949
2023-03-15	55.920	57.380	55.700	55.920	39.010	1,747,726
2023-03-14	57.760	57.780	55.000	55.900	38.996	2,081,160
2023-03-13	57.050	57.920	56.000	57.400	40.043	1,639,092
2023-03-10	58.050	58.660	57.100	57.210	39.910	1,631,600
2023-03-09	57.780	58.800	57.780	58.050	40.496	1,593,053
2023-03-08	57.500	59.190	57.310	58.010	40.468	1,762,777
2023-03-07	59.400	59.600	57.700	57.720	40.266	2,450,890
2023-03-06	58.960	60.400	57.500	59.800	41.717	3,540,299
2023-03-03	60.020	60.450	58.670	58.970	41.138	2,765,268
2023-03-02	61.840	61.960	59.700	60.180	41.982	2,672,213
2023-03-01	62.440	62.500	61.100	61.390	42.826	2,739,783
2023-02-28	64.010	64.340	62.000	62.700	43.740	3,266,060
2023-02-27	63.660	67.000	63.030	64.650	45.101	3,165,197
2023-02-24	65.480	66.210	63.400	63.660	44.410	2,626,310
2023-02-23	62.700	65.850	62.700	65.500	45.693	3,745,620
2023-02-22	63.190	64.500	63.000	63.150	44.054	1,382,192
2023-02-21	62.990	64.550	62.580	63.810	44.515	1,753,789
2023-02-20	63.040	63.500	61.500	63.010	43.956	1,925,606
2023-02-17	63.600	64.500	62.600	63.600	44.368	2,451,122
2023-02-16	65.500	66.670	63.530	63.990	44.640	4,115,524
2023-02-15	68.460	68.680	67.250	67.470	47.068	2,325,271
2023-02-14	68.000	68.950	66.800	68.590	47.849	3,056,957
2023-02-13	66.500	67.780	66.500	67.450	47.054	1,970,871
2023-02-10	68.740	69.080	66.600	67.080	46.796	3,597,381
2023-02-09	66.020	70.500	66.020	69.700	48.623	5,347,766
2023-02-08	68.000	68.460	65.380	66.000	46.042	3,923,969
2023-02-07	69.090	70.320	68.300	68.310	47.654	3,269,337

← NewerPage 15 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.