Guangzhou Lushan New Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.960	28.080	27.690	27.810	19.587	2,266,740
2025-07-24	27.500	28.000	27.500	27.960	19.693	2,255,680
2025-07-23	27.850	27.950	27.450	27.640	19.468	3,577,488
2025-07-22	28.190	28.560	28.080	28.250	19.897	4,270,980
2025-07-21	27.890	28.200	27.710	28.180	19.848	2,888,151
2025-07-18	27.740	28.280	27.740	27.910	19.658	3,558,867
2025-07-17	27.630	27.930	27.500	27.790	19.573	2,299,931
2025-07-16	27.550	27.790	27.410	27.630	19.461	2,258,771
2025-07-15	28.020	28.200	27.400	27.640	19.468	3,671,638
2025-07-14	28.310	28.450	28.010	28.120	19.806	2,875,572
2025-07-11	28.100	28.460	27.820	28.310	19.940	4,580,660
2025-07-10	28.300	28.990	28.120	28.230	19.883	5,167,820
2025-07-09	28.780	28.900	28.190	28.370	19.982	5,604,085
2025-07-08	28.000	29.080	27.680	28.910	20.362	8,629,013
2025-07-07	27.550	28.220	27.410	27.940	19.679	4,494,639
2025-07-04	28.510	28.830	27.520	27.600	19.439	6,886,062
2025-07-03	28.590	29.010	27.530	28.570	20.123	9,576,089
2025-07-02	28.300	28.650	27.860	28.590	20.137	8,479,800
2025-07-01	28.350	29.220	27.800	28.200	19.862	11,496,808
2025-06-30	28.920	29.190	27.950	28.480	20.059	9,212,810
2025-06-27	29.130	30.090	28.310	28.920	20.369	16,929,141
2025-06-26	27.670	28.700	27.620	28.280	19.918	11,597,910
2025-06-25	27.920	28.320	27.370	27.630	19.461	7,302,719
2025-06-24	26.400	28.420	26.400	27.950	19.686	11,950,205
2025-06-23	25.850	26.850	25.600	26.600	18.735	6,665,400
2025-06-20	25.300	26.500	25.270	25.910	18.249	6,012,673
2025-06-19	25.430	26.360	25.150	25.270	17.798	4,548,866
2025-06-18	25.420	25.550	25.030	25.270	17.798	2,218,132
2025-06-17	25.680	25.870	25.500	25.680	18.087	1,568,352
2025-06-16	25.400	25.980	25.330	25.630	18.052	1,758,400
2025-06-13	26.000	26.140	25.330	25.460	17.932	2,886,800
2025-06-12	26.080	26.290	25.910	26.130	18.404	2,382,940
2025-06-11	26.130	26.520	26.070	26.120	18.397	2,633,400
2025-06-10	26.700	26.710	25.850	26.070	18.362	3,737,020
2025-06-09	25.520	26.730	25.520	26.600	18.735	5,107,743
2025-06-06	25.600	25.950	25.390	25.520	17.975	3,242,394
2025-06-05	25.160	26.420	25.150	25.770	18.151	5,280,940
2025-06-04	24.800	25.350	24.780	25.110	17.686	2,275,420
2025-06-03	24.830	24.980	24.590	24.740	17.425	1,760,500
2025-05-30	25.090	25.180	24.580	24.610	17.334	2,042,021
2025-05-29	24.880	25.190	24.440	25.190	17.742	3,010,347
2025-05-28	25.480	25.650	24.670	24.780	17.453	2,369,980
2025-05-27	25.750	25.830	25.300	25.480	17.946	2,539,180
2025-05-26	25.520	25.980	25.510	25.750	18.137	2,288,580
2025-05-23	25.960	26.200	25.200	25.260	17.791	4,159,180
2025-05-22	26.480	26.850	25.690	25.750	18.137	3,802,918
2025-05-21	26.470	27.020	26.120	26.640	18.763	3,563,480
2025-05-20	26.350	26.550	26.080	26.470	18.644	1,619,480
2025-05-19	26.270	26.380	26.050	26.260	18.496	1,851,165
2025-05-16	25.780	26.730	25.780	26.260	18.496	2,563,120
2025-05-15	26.060	26.240	25.800	25.900	18.242	1,756,440
2025-05-14	26.140	26.420	25.910	26.290	18.517	2,290,260
2025-05-13	26.430	26.730	26.160	26.220	18.468	2,419,741
2025-05-12	26.500	26.850	25.990	26.360	18.566	3,141,740
2025-05-09	25.890	26.430	25.440	26.310	18.531	4,498,842
2025-05-08	25.850	26.070	25.620	25.890	18.235	2,611,840
2025-05-07	26.280	26.530	25.570	25.820	18.186	4,159,062
2025-05-06	24.520	26.310	24.510	26.000	18.313	6,451,107
2025-04-30	24.230	24.880	24.100	24.570	17.305	3,353,280
2025-04-29	23.160	24.860	23.100	24.560	17.298	4,732,259

← NewerPage 6 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.