Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.490	21.780	21.460	21.580	21.580	4,292,248
2025-10-24	21.510	21.720	21.300	21.470	21.470	4,341,914
2025-10-23	21.360	21.600	21.030	21.510	21.510	3,405,790
2025-10-22	21.690	21.690	21.310	21.450	21.450	3,047,131
2025-10-21	21.600	21.880	21.400	21.690	21.690	3,910,153
2025-10-20	21.210	21.560	21.210	21.430	21.430	4,152,415
2025-10-17	21.700	21.870	20.980	21.000	21.000	5,052,416
2025-10-16	21.920	21.990	21.560	21.660	21.660	4,481,021
2025-10-15	21.830	22.130	21.510	22.000	22.000	6,865,312
2025-10-14	22.900	23.090	21.600	21.730	21.730	10,584,692
2025-10-13	21.800	22.640	21.800	22.560	22.560	8,022,485
2025-10-10	23.670	23.830	23.180	23.240	23.240	6,385,734
2025-10-09	23.810	24.280	23.700	23.900	23.900	7,167,582
2025-09-30	23.500	23.900	23.380	23.680	23.680	7,430,725
2025-09-29	22.860	23.740	22.860	23.600	23.600	8,648,845
2025-09-26	23.550	23.780	22.820	22.820	22.820	7,875,209
2025-09-25	23.400	24.100	23.350	23.410	23.410	8,226,731
2025-09-24	22.980	23.650	22.630	23.470	23.470	8,618,060
2025-09-23	23.320	23.510	22.530	22.980	22.980	8,726,888
2025-09-22	23.650	23.900	23.080	23.310	23.310	10,413,105
2025-09-19	24.260	24.710	23.650	23.760	23.760	10,713,694
2025-09-18	24.600	24.990	24.240	24.750	24.750	12,433,911
2025-09-17	24.890	25.150	24.310	24.700	24.700	12,106,951
2025-09-16	24.700	25.180	24.120	25.030	25.030	13,551,805
2025-09-15	25.430	25.910	24.440	24.630	24.630	16,245,636
2025-09-12	26.410	27.000	25.690	25.690	25.690	20,896,144
2025-09-11	25.550	27.880	25.010	26.840	26.840	30,781,700
2025-09-10	24.860	26.880	24.420	26.170	26.170	29,495,693
2025-09-09	25.580	26.550	24.780	25.290	25.290	26,290,161
2025-09-08	24.520	27.080	23.750	26.520	26.520	36,883,572
2025-09-05	23.300	25.500	23.300	24.980	24.980	34,024,938
2025-09-04	28.170	28.170	24.010	25.000	25.000	48,900,838
2025-09-03	25.230	25.610	24.700	25.610	25.610	9,921,717
2025-09-02	21.500	23.280	21.280	23.280	23.280	11,258,056
2025-09-01	20.200	21.690	20.160	21.160	21.160	11,336,338
2025-08-29	20.050	20.440	19.900	20.170	20.170	3,549,143
2025-08-28	20.000	20.320	19.430	20.040	20.040	5,892,396
2025-08-27	21.040	21.160	20.110	20.120	20.120	8,449,753
2025-08-26	20.640	21.600	20.430	21.090	21.090	7,662,678
2025-08-25	20.850	20.920	20.540	20.640	20.640	4,726,985
2025-08-22	20.660	20.800	20.500	20.730	20.730	4,426,057
2025-08-21	20.880	20.930	20.520	20.620	20.620	3,292,030
2025-08-20	20.880	20.970	20.530	20.830	20.830	3,966,780
2025-08-19	20.520	21.120	20.300	20.820	20.820	6,402,941
2025-08-18	20.280	20.560	20.270	20.400	20.400	4,632,051
2025-08-15	19.950	20.340	19.920	20.170	20.170	3,730,764
2025-08-14	20.500	20.510	19.900	19.920	19.920	4,814,460
2025-08-13	20.650	20.850	20.300	20.450	20.450	5,275,798
2025-08-12	20.650	20.680	20.190	20.590	20.590	4,971,942
2025-08-11	20.330	20.770	20.330	20.650	20.650	5,550,622
2025-08-08	20.250	20.400	19.900	20.270	20.270	4,185,980
2025-08-07	28.920	29.020	28.510	28.690	20.207	4,544,405
2025-08-06	28.830	28.860	28.550	28.820	20.299	3,299,192
2025-08-05	28.660	28.880	28.470	28.720	20.228	3,514,541
2025-08-04	28.040	28.670	27.810	28.560	20.116	3,542,935
2025-08-01	27.700	28.380	27.700	28.190	19.855	3,763,340
2025-07-31	28.070	28.400	27.550	27.640	19.468	3,282,472
2025-07-30	28.430	28.500	27.840	28.080	19.778	3,339,452
2025-07-29	28.580	28.990	28.250	28.490	20.066	3,227,700
2025-07-28	28.000	28.880	27.780	28.600	20.144	4,824,012

← NewerPage 5 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.