Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.530	18.130	17.530	18.100	18.100	4,299,950
2026-07-22	18.240	18.540	17.600	17.800	17.800	5,758,260
2026-07-21	18.860	18.860	17.020	18.270	18.270	9,424,252
2026-07-20	20.510	20.650	18.430	18.430	18.430	10,087,954
2026-07-17	21.500	22.220	20.010	20.480	20.480	7,457,165
2026-07-16	22.180	22.370	21.500	21.620	21.620	6,340,989
2026-07-15	22.160	22.850	22.010	22.330	22.330	7,707,242
2026-07-14	22.410	23.170	21.600	22.520	22.520	7,796,099
2026-07-13	23.290	23.500	21.780	22.130	22.130	9,843,232
2026-07-10	22.820	23.500	22.290	22.880	22.880	10,524,137
2026-07-09	21.800	23.800	21.800	22.890	22.890	13,050,315
2026-07-08	23.040	23.100	21.740	21.800	21.800	10,770,683
2026-07-07	21.820	24.100	21.720	23.130	23.130	16,321,729
2026-07-06	22.070	22.960	21.680	21.930	21.930	12,157,851
2026-07-03	19.800	21.910	19.800	21.910	21.910	9,392,464
2026-07-02	19.380	20.680	19.300	19.920	19.920	5,328,192
2026-07-01	19.280	19.890	19.190	19.550	19.550	4,684,653
2026-06-30	18.180	19.440	18.150	19.280	19.280	6,150,867
2026-06-29	18.600	18.810	17.860	18.180	18.180	5,715,165
2026-06-26	19.180	19.330	18.690	18.690	18.690	4,661,152
2026-06-25	20.300	20.300	19.120	19.200	19.200	6,014,622
2026-06-24	20.450	20.900	19.920	20.080	20.080	5,848,534
2026-06-23	20.500	21.030	20.480	20.680	20.680	4,899,161
2026-06-22	20.850	21.140	20.220	20.750	20.750	6,962,009
2026-06-18	21.400	21.780	20.920	20.980	20.980	10,714,359
2026-06-17	22.880	23.660	21.510	21.650	21.650	16,510,865
2026-06-16	21.080	21.800	20.900	21.510	21.510	5,309,641
2026-06-15	20.560	21.680	20.560	21.160	21.160	6,285,196
2026-06-12	21.030	21.340	20.380	20.480	20.480	5,775,942
2026-06-11	20.730	21.150	20.480	20.850	20.850	4,888,963
2026-06-10	21.300	21.850	20.590	20.920	20.920	6,263,364
2026-06-09	20.600	21.750	20.330	21.680	21.680	6,596,865
2026-06-08	20.360	21.370	20.150	20.560	20.560	5,516,954
2026-06-05	20.950	21.960	20.010	21.360	21.360	6,286,619
2026-06-04	21.320	21.340	20.660	20.920	20.920	3,974,699
2026-06-03	21.430	21.630	20.950	21.240	21.240	4,712,279
2026-06-02	21.750	21.800	20.520	21.200	21.200	5,962,453
2026-06-01	21.550	22.260	21.430	21.750	21.750	4,933,420
2026-05-29	23.990	23.990	21.300	21.570	21.570	10,480,645
2026-05-28	23.470	23.840	22.900	23.650	23.650	5,484,532
2026-05-27	24.000	24.500	23.310	23.470	23.470	6,027,479
2026-05-26	24.100	24.640	23.660	23.890	23.890	6,374,558
2026-05-25	24.440	24.620	23.720	24.270	24.270	6,512,789
2026-05-22	23.130	24.700	23.100	24.420	24.420	7,822,813
2026-05-21	24.350	24.650	22.970	23.050	23.050	7,233,481
2026-05-20	24.840	24.840	24.000	24.350	24.350	3,908,954
2026-05-19	24.380	24.950	24.000	24.650	24.650	6,268,121
2026-05-18	24.400	24.470	23.980	24.140	24.140	5,086,589
2026-05-15	24.900	24.990	24.350	24.510	24.510	8,045,793
2026-05-14	24.940	25.390	24.820	25.000	25.000	7,097,723
2026-05-13	24.640	25.170	24.540	24.950	24.950	6,106,701
2026-05-12	24.850	25.190	24.500	24.730	24.730	6,212,840
2026-05-11	24.640	25.100	24.330	24.950	24.950	8,182,488
2026-05-08	23.830	24.920	23.700	24.770	24.770	9,091,297
2026-05-07	23.580	24.050	23.540	23.760	23.760	6,111,399
2026-05-06	23.580	23.800	23.400	23.690	23.690	7,803,310
2026-04-30	22.950	23.680	22.890	23.420	23.420	9,467,466
2026-04-29	21.610	22.440	21.610	22.380	22.380	3,887,407
2026-04-28	22.140	22.290	21.770	21.810	21.810	3,445,303
2026-04-27	22.290	22.450	21.980	22.210	22.210	2,890,859

← NewerPage 2 of 5 · 243 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.