Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	72.200	74.650	66.020	68.420	47.730	4,278,489
2022-08-03	73.500	77.480	72.070	73.000	50.926	4,649,506
2022-08-02	71.500	75.660	69.000	73.990	51.616	5,504,703
2022-08-01	70.900	75.970	70.500	72.800	50.786	5,372,763
2022-07-29	67.550	73.990	67.120	71.920	50.172	7,208,622
2022-07-28	69.930	70.220	68.000	68.300	47.647	6,980,066
2022-07-27	64.930	71.470	63.670	71.460	49.851	9,558,883
2022-07-26	65.980	66.380	62.780	64.970	45.324	2,900,514
2022-07-25	66.940	69.560	66.500	67.100	46.810	3,490,289
2022-07-22	65.690	72.000	63.470	68.310	47.654	7,447,322
2022-07-21	63.600	70.040	61.810	67.840	47.326	8,438,154
2022-07-20	61.180	63.670	59.630	63.670	44.417	4,058,310
2022-07-19	62.800	63.300	60.550	60.940	42.512	3,698,212
2022-07-18	60.880	63.490	60.360	62.000	43.252	2,757,725
2022-07-15	65.280	65.380	61.370	61.370	42.812	4,910,102
2022-07-14	67.000	67.120	63.500	65.280	45.540	6,816,000
2022-07-13	63.740	69.960	63.740	67.990	47.431	9,089,997
2022-07-12	66.130	66.800	62.900	63.600	44.368	3,049,559
2022-07-11	66.500	67.680	63.700	65.990	46.035	3,773,565
2022-07-08	70.390	71.710	67.000	67.680	47.214	3,818,119
2022-07-07	70.210	71.660	65.510	69.330	48.365	3,642,419
2022-07-06	72.800	72.800	67.500	69.700	48.623	4,068,716
2022-07-05	75.110	75.800	70.880	72.910	50.863	5,291,851
2022-07-04	72.370	76.300	70.430	74.560	52.014	5,658,745
2022-07-01	76.840	79.010	73.210	75.750	52.844	8,315,267
2022-06-30	76.500	81.330	73.510	79.000	55.111	12,159,320
2022-06-29	77.800	82.000	71.100	73.940	51.581	13,381,156
2022-06-28	76.000	79.000	72.000	79.000	55.111	14,670,537
2022-06-27	72.220	72.220	69.590	72.220	50.102	6,115,587
2022-06-24	59.880	65.650	59.880	65.650	45.545	10,777,303
2022-06-23	59.950	61.370	58.500	59.680	41.403	7,332,266
2022-06-22	60.900	63.290	59.100	60.960	42.291	9,360,650
2022-06-21	63.270	65.000	59.380	63.200	43.845	11,999,531
2022-06-20	65.000	65.000	56.030	60.270	41.812	10,622,309
2022-06-17	58.700	62.180	57.980	62.180	43.137	5,933,680
2022-06-16	53.390	58.950	53.110	56.530	39.218	8,043,597
2022-06-15	63.160	63.790	54.720	54.720	37.962	10,973,422
2022-06-14	62.800	62.800	59.440	60.800	42.180	9,281,526
2022-06-13	62.000	65.640	60.300	63.780	44.247	11,497,582
2022-06-10	59.800	63.250	59.200	63.250	43.880	9,603,458
2022-06-09	57.000	61.970	55.000	57.500	39.890	14,843,130
2022-06-08	53.550	59.750	52.960	59.750	41.451	13,902,128
2022-06-07	54.320	54.320	52.000	54.320	37.684	16,753,674
2022-06-06	49.360	49.380	49.360	49.380	34.257	2,780,992
2022-06-02	42.000	44.890	40.910	44.890	31.142	5,722,563
2022-06-01	39.450	41.970	39.400	40.810	28.312	7,966,991
2022-05-31	38.710	39.600	37.120	38.960	27.028	4,688,990
2022-05-30	38.380	38.700	37.300	38.340	26.598	2,923,058
2022-05-27	39.560	39.690	37.950	38.110	26.439	4,386,232
2022-05-26	39.500	39.700	37.810	39.210	27.202	4,576,870
2022-05-25	39.320	40.110	38.830	39.490	27.396	5,180,522
2022-05-24	43.380	43.480	39.500	40.000	27.750	7,272,692
2022-05-23	42.900	43.950	42.460	42.940	29.789	5,969,348
2022-05-20	43.390	44.250	42.500	42.940	29.789	7,486,246
2022-05-19	41.200	45.550	41.200	44.050	30.560	11,278,022
2022-05-18	42.420	42.800	41.100	42.270	29.325	8,466,413
2022-05-17	43.100	43.790	40.690	41.020	28.458	9,617,710
2022-05-16	43.950	45.620	42.960	44.200	30.664	10,178,824
2022-05-13	42.500	47.500	41.660	44.230	30.684	15,564,047
2022-05-12	39.570	44.910	38.680	43.910	30.462	16,459,006

← NewerPage 18 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.