Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	67.000	68.170	64.810	67.180	46.865	5,287,336
2022-11-03	64.180	68.680	63.810	65.470	45.673	6,478,143
2022-11-02	60.830	67.000	60.010	64.500	44.996	6,375,910
2022-11-01	57.700	61.520	56.800	61.200	42.694	6,555,542
2022-10-31	57.300	59.990	56.590	56.590	39.478	5,826,206
2022-10-28	67.380	67.380	62.880	62.880	43.866	6,926,238
2022-10-27	69.500	73.930	69.500	69.870	48.742	9,411,852
2022-10-26	68.300	68.980	66.080	67.210	46.886	4,025,907
2022-10-25	66.750	69.200	64.080	68.500	47.786	3,940,300
2022-10-24	68.220	69.280	66.060	66.800	46.600	3,370,466
2022-10-21	67.500	69.300	66.000	68.240	47.605	3,177,242
2022-10-20	67.600	68.260	65.400	66.990	46.733	3,037,580
2022-10-19	68.580	70.380	67.600	68.300	47.647	3,376,240
2022-10-18	69.650	70.860	67.800	69.080	48.191	3,512,846
2022-10-17	72.290	73.510	66.700	69.720	48.637	4,836,601
2022-10-14	72.800	76.430	70.230	73.870	51.533	4,308,113
2022-10-13	71.780	74.350	71.000	71.730	50.040	3,401,540
2022-10-12	66.900	73.370	65.290	72.550	50.612	4,751,835
2022-10-11	66.000	68.050	64.310	67.660	47.200	3,341,186
2022-10-10	66.840	67.700	64.570	64.900	45.275	2,314,761
2022-09-30	71.000	71.500	66.000	66.250	46.217	4,207,525
2022-09-29	73.800	73.800	69.560	71.320	49.754	2,697,086
2022-09-28	75.000	77.500	71.500	72.300	50.437	3,134,913
2022-09-27	75.300	77.830	73.580	75.790	52.872	3,583,682
2022-09-26	72.280	77.070	72.210	74.930	52.272	4,764,860
2022-09-23	75.700	77.000	72.060	73.580	51.330	4,016,712
2022-09-22	75.630	78.800	74.500	75.740	52.837	4,569,269
2022-09-21	75.750	77.460	75.000	75.620	52.753	4,820,260
2022-09-20	72.770	78.320	72.010	76.560	53.409	7,186,132
2022-09-19	70.730	72.780	69.550	71.200	49.670	2,721,628
2022-09-16	70.310	73.200	68.800	70.800	49.391	3,528,869
2022-09-15	80.000	80.410	71.400	71.400	49.809	4,822,207
2022-09-14	79.010	82.810	79.000	79.330	55.341	2,577,988
2022-09-13	85.600	85.730	79.000	81.250	56.681	3,324,381
2022-09-09	84.790	86.000	82.010	84.660	59.060	2,915,172
2022-09-08	89.000	89.000	83.980	84.580	59.004	5,564,123
2022-09-07	85.040	93.080	84.300	90.880	63.399	7,683,946
2022-09-06	78.160	85.040	75.510	85.040	59.325	5,512,319
2022-09-05	76.620	80.130	75.200	77.310	53.932	3,918,600
2022-09-02	76.900	78.400	73.400	76.620	53.451	3,030,440
2022-09-01	75.460	78.000	70.000	76.150	53.123	3,865,316
2022-08-31	80.500	81.000	73.930	74.500	51.972	4,225,124
2022-08-30	84.970	85.800	79.770	80.610	56.234	3,221,215
2022-08-29	78.500	86.960	78.500	84.960	59.269	4,037,297
2022-08-26	83.020	85.800	80.810	82.050	57.239	3,625,526
2022-08-25	82.070	83.890	78.230	82.330	57.434	3,692,747
2022-08-24	88.450	88.500	82.230	82.460	57.525	4,682,903
2022-08-23	83.970	89.950	83.010	88.450	61.704	6,298,933
2022-08-22	87.000	88.850	82.400	83.600	58.320	4,294,490
2022-08-19	94.450	95.200	86.500	86.810	60.560	4,497,966
2022-08-18	94.000	96.040	91.100	93.000	64.878	4,904,051
2022-08-17	96.000	101.00	93.990	94.730	66.085	4,988,411
2022-08-16	96.810	99.920	95.660	98.110	68.443	5,922,326
2022-08-15	97.000	98.000	90.900	96.450	67.285	7,171,096
2022-08-12	92.000	105.00	92.000	101.00	70.459	8,024,326
2022-08-11	89.460	95.830	89.460	95.830	66.852	7,411,773
2022-08-10	84.000	87.120	79.510	87.120	60.776	6,131,316
2022-08-09	71.140	79.200	70.990	79.200	55.251	3,010,142
2022-08-08	65.820	73.250	65.490	72.000	50.228	4,867,419
2022-08-05	68.200	69.010	66.000	66.670	46.510	4,018,494

← NewerPage 17 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.