Guangzhou Lushan New Materials Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	43.770	44.530	40.480	40.830	28.326	13,580,200
2022-05-10	36.400	40.480	36.080	40.480	28.083	10,195,446
2022-05-09	36.020	36.880	35.600	36.800	25.530	6,633,631
2022-05-06	34.750	36.500	34.540	35.760	24.808	7,427,999
2022-05-05	35.640	37.450	35.000	36.440	25.280	8,978,690
2022-04-29	34.340	36.100	34.060	35.330	24.510	9,259,720
2022-04-28	34.590	35.890	33.170	34.520	23.948	9,415,450
2022-04-27	32.010	35.430	31.540	34.620	24.018	9,029,725
2022-04-26	36.850	37.410	34.830	34.830	24.163	8,588,598
2022-04-25	44.000	44.000	38.700	38.700	26.848	8,378,668
2022-04-22	43.600	45.460	41.980	43.000	29.831	12,104,789
2022-04-21	42.000	45.820	41.630	44.390	30.795	13,978,069
2022-04-20	43.820	44.020	40.750	42.570	29.533	13,194,722
2022-04-19	49.000	50.680	44.910	45.280	31.413	13,219,778
2022-04-18	53.500	53.500	48.780	48.970	33.973	12,634,857
2022-04-15	50.860	56.320	50.180	54.200	37.601	20,536,076
2022-04-14	50.500	51.960	47.870	51.200	35.520	13,946,821
2022-04-13	52.260	53.880	49.410	49.410	34.278	14,634,589
2022-04-12	52.760	61.360	52.760	54.900	38.087	21,622,319
2022-04-11	58.620	58.620	58.620	58.620	40.667	885,780
2022-04-08	67.000	71.670	65.130	65.130	45.184	13,225,444
2022-04-07	66.450	72.370	61.000	72.370	50.206	18,916,566
2022-04-06	60.000	65.790	57.440	65.790	45.642	24,931,545
2022-04-01	59.810	59.810	58.630	59.810	41.493	15,564,768
2022-03-31	54.370	54.370	54.370	54.370	37.719	1,717,009
2022-03-30	49.430	49.430	49.430	49.430	34.292	245,876
2022-03-29	44.940	44.940	44.940	44.940	31.177	189,624
2022-03-28	40.850	40.850	40.850	40.850	28.340	308,393
2022-03-25	30.950	37.140	30.950	37.140	25.766	1,455,749

← NewerPage 19 of 19 · 1,109 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.