Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	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

← NewerPage 4 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.