Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.020	22.420	22.010	22.250	22.250	3,069,037
2026-04-23	22.730	22.810	22.120	22.160	22.160	4,415,189
2026-04-22	22.480	22.980	22.450	22.850	22.850	3,855,027
2026-04-21	22.720	22.870	22.310	22.580	22.580	4,284,724
2026-04-20	23.000	23.000	22.460	22.880	22.880	5,862,055
2026-04-17	22.220	23.330	22.100	23.060	23.060	8,520,597
2026-04-16	21.850	22.460	21.670	22.230	22.230	5,715,663
2026-04-15	22.500	22.700	21.740	21.860	21.860	6,950,320
2026-04-14	21.660	22.720	21.660	22.430	22.430	11,058,195
2026-04-13	21.340	21.660	21.340	21.550	21.550	2,829,516
2026-04-10	21.460	21.800	21.280	21.590	21.590	3,951,078
2026-04-09	21.390	21.390	21.090	21.190	21.190	2,689,930
2026-04-08	21.030	21.520	21.030	21.490	21.490	3,667,152
2026-04-07	20.370	20.760	20.210	20.650	20.650	2,949,039
2026-04-03	20.920	21.060	20.220	20.350	20.350	3,670,696
2026-04-02	21.620	21.770	20.760	20.940	20.940	4,291,160
2026-04-01	21.420	21.850	21.290	21.750	21.750	4,764,709
2026-03-31	21.700	21.850	21.110	21.140	21.140	3,362,122
2026-03-30	21.130	21.640	21.100	21.610	21.610	3,352,011
2026-03-27	20.960	21.470	20.870	21.360	21.360	3,307,166
2026-03-26	21.510	21.670	21.040	21.170	21.170	3,542,443
2026-03-25	21.400	21.860	21.220	21.500	21.500	4,140,658
2026-03-24	21.060	21.310	20.340	21.200	21.200	5,417,224
2026-03-23	21.000	21.730	20.510	20.710	20.710	6,357,982
2026-03-20	21.660	22.350	21.320	21.460	21.460	5,812,680
2026-03-19	22.000	22.100	21.510	21.660	21.660	4,391,715
2026-03-18	22.040	22.310	21.900	22.260	22.260	3,974,267
2026-03-17	22.450	22.880	22.020	22.060	22.060	4,807,000
2026-03-16	22.340	22.580	22.090	22.330	22.330	3,890,700
2026-03-13	22.780	23.000	22.410	22.450	22.450	4,252,721
2026-03-12	23.130	23.200	22.630	22.770	22.770	4,620,166
2026-03-11	23.290	23.380	23.040	23.130	23.130	5,213,680
2026-03-10	22.800	23.220	22.660	23.200	23.200	6,125,421
2026-03-09	22.290	22.580	21.930	22.440	22.440	5,609,931
2026-03-06	22.400	22.860	22.390	22.780	22.780	4,539,466
2026-03-05	22.840	23.170	22.400	22.590	22.590	5,227,062
2026-03-04	22.210	22.840	22.170	22.590	22.590	6,299,135
2026-03-03	23.850	24.440	22.900	22.950	22.950	7,769,316
2026-03-02	24.000	24.610	23.700	23.870	23.870	10,207,817
2026-02-27	24.710	25.210	24.710	24.920	24.920	7,268,551
2026-02-26	25.230	25.470	24.690	24.910	24.910	8,483,108
2026-02-25	25.650	25.950	25.010	25.220	25.220	9,733,297
2026-02-24	25.830	25.920	25.320	25.560	25.560	7,852,535
2026-02-13	26.090	26.560	25.300	25.320	25.320	9,387,050
2026-02-12	26.300	26.690	26.010	26.040	26.040	11,061,655
2026-02-11	26.800	27.680	26.550	26.750	26.750	12,158,308
2026-02-10	27.000	27.500	26.800	26.800	26.800	17,148,282
2026-02-09	27.560	28.770	27.020	27.330	27.330	30,839,667
2026-02-06	26.000	28.480	25.380	27.710	27.710	24,218,437
2026-02-05	27.410	27.410	26.200	26.250	26.250	18,970,186
2026-02-04	26.920	28.050	26.750	27.690	27.690	31,586,998
2026-02-03	24.290	26.510	24.290	26.510	26.510	15,454,490
2026-02-02	24.450	24.930	24.030	24.100	24.100	10,276,440
2026-01-30	24.150	24.400	23.240	24.230	24.230	11,811,636
2026-01-29	24.960	25.280	24.130	24.200	24.200	13,143,983
2026-01-28	25.800	25.940	25.030	25.130	25.130	14,805,968
2026-01-27	25.610	26.480	24.530	26.220	26.220	26,890,246
2026-01-26	28.980	29.970	25.750	26.270	26.270	39,566,351
2026-01-23	25.700	27.570	25.450	27.570	27.570	20,329,730
2026-01-22	23.820	26.180	23.720	25.060	25.060	19,145,981

← NewerPage 3 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.