Guangzhou Lushan New Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 23.000 | 23.620 | 22.800 | 23.150 | 16.305 | 2,977,283 |
| 2025-04-25 | 23.250 | 23.420 | 22.690 | 22.730 | 16.009 | 2,279,041 |
| 2025-04-24 | 23.690 | 23.790 | 23.080 | 23.250 | 16.376 | 1,822,240 |
| 2025-04-23 | 23.520 | 24.240 | 23.520 | 23.790 | 16.756 | 2,843,895 |
| 2025-04-22 | 23.230 | 23.900 | 23.010 | 23.450 | 16.517 | 2,370,760 |
| 2025-04-21 | 23.020 | 23.290 | 22.840 | 23.260 | 16.383 | 1,246,700 |
| 2025-04-18 | 23.130 | 23.220 | 22.620 | 23.050 | 16.235 | 1,358,420 |
| 2025-04-17 | 22.560 | 23.160 | 22.560 | 22.980 | 16.186 | 1,470,560 |
| 2025-04-16 | 23.320 | 23.400 | 22.420 | 22.720 | 16.002 | 2,089,780 |
| 2025-04-15 | 23.020 | 23.810 | 22.810 | 23.320 | 16.425 | 2,557,380 |
| 2025-04-14 | 23.060 | 23.450 | 22.900 | 23.010 | 16.207 | 1,853,153 |
| 2025-04-11 | 22.220 | 23.300 | 22.220 | 22.800 | 16.059 | 3,081,554 |
| 2025-04-10 | 22.390 | 22.850 | 22.300 | 22.450 | 15.812 | 2,856,415 |
| 2025-04-09 | 21.110 | 22.180 | 19.940 | 22.070 | 15.545 | 3,413,345 |
| 2025-04-08 | 22.200 | 22.860 | 21.190 | 21.750 | 15.319 | 4,095,002 |
| 2025-04-07 | 23.960 | 23.960 | 22.530 | 22.530 | 15.869 | 3,225,010 |
| 2025-04-03 | 25.120 | 25.350 | 24.700 | 25.030 | 17.629 | 1,948,660 |
| 2025-04-02 | 25.210 | 25.670 | 25.050 | 25.120 | 17.693 | 1,631,305 |
| 2025-04-01 | 24.900 | 25.560 | 24.790 | 25.350 | 17.855 | 2,608,425 |
| 2025-03-31 | 25.000 | 25.080 | 24.250 | 24.650 | 17.362 | 2,407,185 |
| 2025-03-28 | 25.820 | 25.990 | 25.100 | 25.120 | 17.693 | 2,948,443 |
| 2025-03-27 | 26.470 | 26.480 | 25.620 | 25.840 | 18.200 | 3,058,860 |
| 2025-03-26 | 25.880 | 26.630 | 25.590 | 26.340 | 18.552 | 4,719,640 |
| 2025-03-25 | 24.710 | 26.070 | 24.550 | 25.590 | 18.024 | 4,940,265 |
| 2025-03-24 | 25.850 | 25.930 | 24.030 | 24.640 | 17.355 | 5,197,430 |
| 2025-03-21 | 25.880 | 26.700 | 25.850 | 25.870 | 18.221 | 4,038,442 |
| 2025-03-20 | 27.050 | 27.220 | 26.290 | 26.290 | 18.517 | 7,027,160 |
| 2025-03-19 | 26.990 | 28.480 | 26.800 | 27.430 | 19.320 | 10,392,384 |
| 2025-03-18 | 26.500 | 27.500 | 26.320 | 27.140 | 19.115 | 7,060,814 |
| 2025-03-17 | 26.390 | 26.530 | 26.230 | 26.330 | 18.545 | 2,541,501 |
| 2025-03-14 | 26.020 | 26.430 | 25.530 | 26.400 | 18.594 | 3,636,966 |
| 2025-03-13 | 26.000 | 26.190 | 25.370 | 26.100 | 18.383 | 4,238,957 |
| 2025-03-12 | 26.300 | 26.490 | 26.060 | 26.080 | 18.369 | 3,118,682 |
| 2025-03-11 | 26.170 | 26.410 | 25.980 | 26.300 | 18.524 | 3,467,620 |
| 2025-03-10 | 26.000 | 26.970 | 26.000 | 26.670 | 18.784 | 4,811,984 |
| 2025-03-07 | 26.290 | 26.360 | 25.810 | 26.000 | 18.313 | 3,368,104 |
| 2025-03-06 | 26.240 | 26.500 | 26.010 | 26.300 | 18.524 | 3,687,364 |
| 2025-03-05 | 26.270 | 26.300 | 25.620 | 26.020 | 18.327 | 3,627,960 |
| 2025-03-04 | 26.490 | 26.490 | 26.000 | 26.260 | 18.496 | 4,069,633 |
| 2025-03-03 | 26.470 | 27.380 | 26.460 | 26.650 | 18.770 | 6,715,940 |
| 2025-02-28 | 27.040 | 27.140 | 25.950 | 26.210 | 18.460 | 6,277,887 |
| 2025-02-27 | 27.330 | 27.870 | 26.720 | 26.900 | 18.946 | 8,859,989 |
| 2025-02-26 | 25.790 | 27.270 | 25.720 | 27.080 | 19.073 | 10,279,497 |
| 2025-02-25 | 25.110 | 25.800 | 24.920 | 25.530 | 17.982 | 4,881,224 |
| 2025-02-24 | 24.990 | 25.290 | 24.720 | 25.260 | 17.791 | 3,779,311 |
| 2025-02-21 | 24.710 | 24.980 | 24.660 | 24.810 | 17.474 | 2,918,148 |
| 2025-02-20 | 24.710 | 24.770 | 24.420 | 24.700 | 17.397 | 2,097,386 |
| 2025-02-19 | 24.310 | 24.980 | 24.160 | 24.720 | 17.411 | 2,423,213 |
| 2025-02-18 | 25.090 | 25.290 | 24.290 | 24.350 | 17.150 | 2,781,732 |
| 2025-02-17 | 24.660 | 24.980 | 24.500 | 24.960 | 17.580 | 2,230,487 |
| 2025-02-14 | 24.830 | 25.300 | 24.620 | 24.630 | 17.348 | 2,738,540 |
| 2025-02-13 | 24.940 | 25.270 | 24.750 | 24.830 | 17.488 | 2,612,260 |
| 2025-02-12 | 24.800 | 24.950 | 24.690 | 24.940 | 17.566 | 2,324,039 |
| 2025-02-11 | 25.300 | 25.360 | 24.750 | 24.890 | 17.531 | 1,960,049 |
| 2025-02-10 | 25.170 | 25.390 | 25.060 | 25.300 | 17.820 | 3,157,722 |
| 2025-02-07 | 24.690 | 25.520 | 24.690 | 25.160 | 17.721 | 3,995,262 |
| 2025-02-06 | 24.120 | 24.980 | 23.950 | 24.820 | 17.481 | 2,768,199 |
| 2025-02-05 | 24.160 | 24.160 | 23.540 | 24.120 | 16.988 | 2,107,532 |
| 2025-01-27 | 24.990 | 25.440 | 23.850 | 23.920 | 16.848 | 5,469,310 |
| 2025-01-24 | 24.210 | 25.270 | 24.110 | 25.160 | 17.721 | 4,305,168 |
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.