Guangzhou Lushan New Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 23.830 | 24.380 | 23.480 | 23.900 | 23.900 | 11,731,230 |
| 2026-01-20 | 23.850 | 25.280 | 23.720 | 24.060 | 24.060 | 21,766,980 |
| 2026-01-19 | 24.390 | 24.920 | 23.950 | 24.250 | 24.250 | 17,665,772 |
| 2026-01-16 | 23.660 | 24.450 | 23.120 | 23.910 | 23.910 | 19,116,520 |
| 2026-01-15 | 22.520 | 24.630 | 22.500 | 22.910 | 22.910 | 18,562,893 |
| 2026-01-14 | 22.240 | 22.930 | 22.110 | 22.390 | 22.390 | 7,124,105 |
| 2026-01-13 | 22.750 | 22.820 | 22.050 | 22.100 | 22.100 | 6,016,840 |
| 2026-01-12 | 22.760 | 22.890 | 22.490 | 22.720 | 22.720 | 6,200,194 |
| 2026-01-09 | 23.000 | 23.190 | 22.630 | 22.760 | 22.760 | 6,349,308 |
| 2026-01-08 | 22.290 | 23.170 | 22.290 | 22.860 | 22.860 | 8,039,278 |
| 2026-01-07 | 22.900 | 23.180 | 22.170 | 22.280 | 22.280 | 8,748,809 |
| 2026-01-06 | 22.410 | 23.500 | 22.350 | 23.080 | 23.080 | 17,016,302 |
| 2026-01-05 | 21.210 | 22.410 | 21.100 | 22.120 | 22.120 | 11,094,599 |
| 2025-12-31 | 20.580 | 21.260 | 20.100 | 21.190 | 21.190 | 8,068,209 |
| 2025-12-30 | 20.300 | 20.880 | 20.060 | 20.470 | 20.470 | 5,083,635 |
| 2025-12-29 | 20.320 | 20.490 | 20.170 | 20.370 | 20.370 | 2,970,082 |
| 2025-12-26 | 20.350 | 20.640 | 20.280 | 20.390 | 20.390 | 3,391,596 |
| 2025-12-25 | 20.200 | 20.330 | 20.060 | 20.280 | 20.280 | 2,618,048 |
| 2025-12-24 | 20.220 | 20.220 | 20.010 | 20.180 | 20.180 | 2,051,530 |
| 2025-12-23 | 20.110 | 20.250 | 19.840 | 20.130 | 20.130 | 2,316,905 |
| 2025-12-22 | 19.960 | 20.210 | 19.920 | 20.110 | 20.110 | 2,320,587 |
| 2025-12-19 | 19.700 | 19.970 | 19.700 | 19.880 | 19.880 | 1,830,760 |
| 2025-12-18 | 19.400 | 19.920 | 19.400 | 19.690 | 19.690 | 2,654,626 |
| 2025-12-17 | 19.320 | 19.590 | 19.000 | 19.590 | 19.590 | 2,631,835 |
| 2025-12-16 | 19.910 | 19.910 | 19.300 | 19.330 | 19.330 | 3,343,148 |
| 2025-12-15 | 19.730 | 20.040 | 19.610 | 19.920 | 19.920 | 2,409,596 |
| 2025-12-12 | 19.810 | 20.080 | 19.780 | 19.830 | 19.830 | 2,315,819 |
| 2025-12-11 | 20.410 | 20.450 | 19.780 | 19.830 | 19.830 | 3,580,691 |
| 2025-12-10 | 20.650 | 20.900 | 20.240 | 20.300 | 20.300 | 2,708,638 |
| 2025-12-09 | 20.820 | 20.870 | 20.590 | 20.660 | 20.660 | 2,545,562 |
| 2025-12-08 | 20.670 | 21.050 | 20.660 | 20.880 | 20.880 | 3,161,998 |
| 2025-12-05 | 20.310 | 20.730 | 20.110 | 20.660 | 20.660 | 3,198,297 |
| 2025-12-04 | 20.800 | 20.820 | 20.090 | 20.280 | 20.280 | 3,257,604 |
| 2025-12-03 | 20.880 | 20.990 | 20.580 | 20.650 | 20.650 | 3,089,072 |
| 2025-12-02 | 21.060 | 21.060 | 20.740 | 20.860 | 20.860 | 2,648,591 |
| 2025-12-01 | 21.300 | 21.300 | 20.970 | 21.060 | 21.060 | 3,243,195 |
| 2025-11-28 | 20.980 | 21.280 | 20.890 | 21.200 | 21.200 | 3,534,929 |
| 2025-11-27 | 20.660 | 21.320 | 20.660 | 20.950 | 20.950 | 4,612,806 |
| 2025-11-26 | 21.390 | 21.390 | 20.600 | 20.660 | 20.660 | 4,539,720 |
| 2025-11-25 | 20.800 | 21.410 | 20.790 | 21.210 | 21.210 | 4,920,912 |
| 2025-11-24 | 20.680 | 20.820 | 20.350 | 20.700 | 20.700 | 4,691,156 |
| 2025-11-21 | 21.980 | 22.140 | 20.400 | 20.400 | 20.400 | 9,948,586 |
| 2025-11-20 | 23.080 | 23.160 | 22.220 | 22.250 | 22.250 | 7,080,248 |
| 2025-11-19 | 22.360 | 23.870 | 22.360 | 23.080 | 23.080 | 10,762,808 |
| 2025-11-18 | 22.780 | 23.000 | 22.260 | 22.360 | 22.360 | 5,749,536 |
| 2025-11-17 | 23.000 | 23.170 | 22.520 | 22.790 | 22.790 | 6,732,287 |
| 2025-11-14 | 22.870 | 23.550 | 22.690 | 23.170 | 23.170 | 8,197,761 |
| 2025-11-13 | 22.850 | 23.430 | 22.850 | 23.100 | 23.100 | 8,765,619 |
| 2025-11-12 | 23.190 | 23.570 | 22.640 | 22.800 | 22.800 | 9,452,914 |
| 2025-11-11 | 23.650 | 23.690 | 22.900 | 23.160 | 23.160 | 11,846,616 |
| 2025-11-10 | 22.740 | 23.320 | 22.460 | 23.050 | 23.050 | 12,892,704 |
| 2025-11-07 | 21.950 | 22.710 | 21.880 | 22.430 | 22.430 | 10,298,704 |
| 2025-11-06 | 21.750 | 22.080 | 21.640 | 21.950 | 21.950 | 4,547,552 |
| 2025-11-05 | 21.600 | 21.920 | 21.410 | 21.800 | 21.800 | 4,949,626 |
| 2025-11-04 | 21.690 | 21.900 | 21.450 | 21.640 | 21.640 | 4,074,219 |
| 2025-11-03 | 21.540 | 21.770 | 21.310 | 21.690 | 21.690 | 3,665,185 |
| 2025-10-31 | 21.180 | 21.990 | 21.130 | 21.620 | 21.620 | 6,103,315 |
| 2025-10-30 | 21.480 | 21.500 | 21.010 | 21.180 | 21.180 | 6,170,516 |
| 2025-10-29 | 21.820 | 21.830 | 21.350 | 21.710 | 21.710 | 5,499,331 |
| 2025-10-28 | 21.600 | 21.990 | 21.400 | 21.830 | 21.830 | 6,268,781 |
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.