Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	68.700	69.500	68.300	69.260	48.316	2,256,930
2023-02-03	70.140	70.780	68.280	69.800	48.693	3,532,369
2023-02-02	72.290	72.290	70.000	70.720	49.335	3,442,059
2023-02-01	72.600	73.870	71.010	72.450	50.542	5,274,110
2023-01-31	68.800	72.500	68.150	72.450	50.542	5,871,016
2023-01-30	70.920	71.000	68.750	69.400	48.414	4,232,635
2023-01-20	69.500	70.490	68.330	70.220	48.986	3,077,807
2023-01-19	69.330	69.500	67.630	68.940	48.093	2,226,099
2023-01-18	70.410	70.800	68.450	68.550	47.821	2,654,702
2023-01-17	69.400	72.790	69.000	69.340	48.372	5,053,764
2023-01-16	67.300	70.300	67.200	69.050	48.170	4,332,718
2023-01-13	69.920	70.200	67.000	67.420	47.033	4,818,035
2023-01-12	70.230	71.360	69.000	69.430	48.435	5,137,305
2023-01-11	69.690	72.800	68.280	71.100	49.600	8,185,269
2023-01-10	69.120	70.800	68.430	69.650	48.589	7,220,539
2023-01-09	69.930	74.980	68.310	69.120	48.219	13,207,490
2023-01-06	63.000	68.290	63.000	68.290	47.640	4,482,406
2023-01-05	59.990	63.000	59.370	62.080	43.308	4,296,019
2023-01-04	60.600	61.030	59.300	60.020	41.871	2,239,287
2023-01-03	59.940	61.500	59.000	60.800	42.415	3,263,906
2022-12-30	61.000	61.000	59.300	59.910	41.794	2,779,198
2022-12-29	59.170	61.880	59.100	59.670	41.626	4,345,322
2022-12-28	60.190	60.530	58.500	59.350	41.403	4,206,858
2022-12-27	57.520	60.580	57.520	60.190	41.989	6,832,896
2022-12-26	51.020	56.540	51.000	56.540	39.443	4,659,613
2022-12-23	55.200	55.220	51.040	51.400	35.857	2,998,497
2022-12-22	57.940	58.060	55.600	55.600	38.787	1,946,453
2022-12-21	58.630	59.460	57.630	57.940	40.420	2,063,490
2022-12-20	56.700	58.380	56.000	58.100	40.531	1,868,741
2022-12-19	57.000	58.300	56.970	57.400	40.043	1,828,299
2022-12-16	59.450	59.870	57.430	57.500	40.113	3,501,884
2022-12-15	58.530	63.300	58.230	60.490	42.198	4,296,017
2022-12-14	58.760	59.850	58.380	58.990	41.152	2,303,700
2022-12-13	60.400	61.500	59.010	59.030	41.180	3,361,089
2022-12-12	61.960	63.450	60.750	61.150	42.659	3,726,647
2022-12-09	62.780	63.330	61.400	61.780	43.098	4,273,460
2022-12-08	59.810	65.000	59.500	63.400	44.228	7,863,979
2022-12-07	61.080	61.880	60.250	60.430	42.157	3,007,554
2022-12-06	60.600	63.010	59.580	61.660	43.015	4,180,908
2022-12-05	62.070	62.660	60.240	60.990	42.547	3,823,519
2022-12-02	59.030	65.490	59.030	62.070	43.301	6,941,736
2022-12-01	57.840	59.880	57.460	59.830	41.738	4,379,622
2022-11-30	57.590	57.960	56.110	57.460	40.085	2,592,095
2022-11-29	57.200	58.140	56.820	57.600	40.182	2,385,706
2022-11-28	57.370	58.300	56.910	57.440	40.071	1,869,719
2022-11-25	60.330	60.330	58.280	58.380	40.727	2,658,059
2022-11-24	61.430	62.060	59.990	60.700	42.345	3,428,609
2022-11-23	58.910	62.810	57.500	61.430	42.854	4,657,620
2022-11-22	60.220	61.500	58.460	58.820	41.033	2,962,897
2022-11-21	59.190	61.150	58.670	60.900	42.484	3,264,500
2022-11-18	60.500	61.900	59.050	59.150	41.264	3,124,297
2022-11-17	60.920	61.160	59.280	60.300	42.066	1,934,331
2022-11-16	62.700	63.150	60.700	60.890	42.478	2,347,203
2022-11-15	61.250	62.850	60.190	62.780	43.796	2,442,046
2022-11-14	62.140	63.100	60.360	60.680	42.331	2,561,921
2022-11-11	65.950	66.000	62.420	63.590	44.361	3,088,957
2022-11-10	66.200	67.000	62.900	63.950	44.612	3,793,286
2022-11-09	67.150	68.800	66.210	67.060	46.782	2,159,288
2022-11-08	67.720	67.720	66.060	66.930	46.691	2,896,685
2022-11-07	67.200	69.300	67.060	67.900	47.368	3,998,181

← NewerPage 16 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.