Guangzhou Lushan New Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23.960 | 24.500 | 23.760 | 24.340 | 17.143 | 3,615,357 |
| 2025-01-22 | 23.980 | 24.060 | 23.610 | 23.660 | 16.664 | 1,935,243 |
| 2025-01-21 | 23.650 | 24.520 | 23.520 | 24.020 | 16.918 | 3,101,959 |
| 2025-01-20 | 24.170 | 24.170 | 23.640 | 23.640 | 16.650 | 2,469,287 |
| 2025-01-17 | 23.510 | 23.710 | 23.340 | 23.700 | 16.693 | 1,627,725 |
| 2025-01-16 | 23.430 | 23.940 | 23.280 | 23.650 | 16.657 | 2,226,833 |
| 2025-01-15 | 23.550 | 24.200 | 23.190 | 23.460 | 16.524 | 2,866,220 |
| 2025-01-14 | 22.290 | 23.580 | 22.250 | 23.550 | 16.587 | 2,766,209 |
| 2025-01-13 | 21.900 | 22.430 | 21.710 | 22.320 | 15.721 | 1,354,775 |
| 2025-01-10 | 23.100 | 23.380 | 22.270 | 22.280 | 15.692 | 2,206,960 |
| 2025-01-09 | 22.870 | 23.470 | 22.850 | 23.250 | 16.376 | 1,718,428 |
| 2025-01-08 | 23.010 | 23.370 | 22.430 | 23.020 | 16.214 | 2,230,200 |
| 2025-01-07 | 22.850 | 23.280 | 22.660 | 23.200 | 16.340 | 1,835,666 |
| 2025-01-06 | 22.310 | 23.100 | 21.880 | 22.830 | 16.080 | 2,245,094 |
| 2025-01-03 | 23.640 | 23.890 | 22.530 | 22.530 | 15.869 | 3,081,071 |
| 2025-01-02 | 24.400 | 24.600 | 23.480 | 23.760 | 16.735 | 2,599,947 |
| 2024-12-31 | 25.000 | 25.150 | 24.110 | 24.110 | 16.981 | 2,765,462 |
| 2024-12-30 | 25.580 | 25.580 | 24.590 | 25.040 | 17.636 | 1,670,300 |
| 2024-12-27 | 25.290 | 25.630 | 25.050 | 25.440 | 17.918 | 1,936,419 |
| 2024-12-26 | 25.320 | 25.580 | 25.120 | 25.150 | 17.714 | 1,978,797 |
| 2024-12-25 | 26.120 | 26.150 | 24.800 | 25.260 | 17.791 | 2,735,492 |
| 2024-12-24 | 26.070 | 26.380 | 25.700 | 26.030 | 18.334 | 1,890,357 |
| 2024-12-23 | 26.860 | 26.920 | 26.070 | 26.070 | 18.362 | 2,293,656 |
| 2024-12-20 | 26.720 | 27.100 | 26.690 | 26.830 | 18.897 | 1,818,425 |
| 2024-12-19 | 26.530 | 26.780 | 26.320 | 26.720 | 18.820 | 1,826,833 |
| 2024-12-18 | 26.750 | 26.980 | 26.140 | 26.750 | 18.841 | 2,273,657 |
| 2024-12-17 | 27.700 | 27.820 | 26.680 | 26.750 | 18.841 | 4,683,113 |
| 2024-12-16 | 28.200 | 28.540 | 27.780 | 27.800 | 19.580 | 4,040,435 |
| 2024-12-13 | 28.300 | 28.430 | 27.830 | 28.020 | 19.735 | 3,898,503 |
| 2024-12-12 | 28.220 | 28.490 | 27.990 | 28.470 | 20.052 | 4,509,288 |
| 2024-12-11 | 27.870 | 28.190 | 27.810 | 28.120 | 19.806 | 2,442,773 |
| 2024-12-10 | 28.550 | 28.800 | 27.980 | 27.980 | 19.707 | 4,381,255 |
| 2024-12-09 | 28.200 | 28.340 | 27.660 | 27.990 | 19.714 | 2,871,838 |
| 2024-12-06 | 28.150 | 28.300 | 27.660 | 28.210 | 19.869 | 3,885,847 |
| 2024-12-05 | 28.070 | 28.360 | 27.930 | 28.210 | 19.869 | 2,703,680 |
| 2024-12-04 | 28.570 | 28.750 | 27.880 | 28.050 | 19.756 | 4,604,891 |
| 2024-12-03 | 28.940 | 29.370 | 28.660 | 28.840 | 20.313 | 4,466,876 |
| 2024-12-02 | 28.630 | 29.100 | 28.220 | 29.060 | 20.468 | 5,418,264 |
| 2024-11-29 | 28.440 | 28.900 | 28.030 | 28.810 | 20.292 | 4,867,833 |
| 2024-11-28 | 28.500 | 29.580 | 28.330 | 28.510 | 20.080 | 5,069,442 |
| 2024-11-27 | 28.280 | 28.580 | 27.380 | 28.550 | 20.109 | 6,236,720 |
| 2024-11-26 | 29.400 | 29.880 | 28.410 | 28.530 | 20.095 | 5,759,182 |
| 2024-11-25 | 28.740 | 29.780 | 28.200 | 29.390 | 20.700 | 7,668,913 |
| 2024-11-22 | 29.220 | 30.000 | 28.030 | 28.180 | 19.848 | 8,509,958 |
| 2024-11-21 | 29.010 | 30.870 | 28.800 | 29.540 | 20.806 | 8,545,903 |
| 2024-11-20 | 28.330 | 29.310 | 28.210 | 29.090 | 20.489 | 10,131,868 |
| 2024-11-19 | 28.330 | 29.400 | 27.400 | 28.820 | 20.299 | 14,207,866 |
| 2024-11-18 | 32.690 | 32.880 | 30.180 | 30.390 | 21.405 | 17,825,991 |
| 2024-11-15 | 30.520 | 32.980 | 30.000 | 31.500 | 22.186 | 20,419,134 |
| 2024-11-14 | 30.590 | 31.710 | 30.330 | 30.360 | 21.383 | 10,685,337 |
| 2024-11-13 | 30.060 | 30.850 | 29.500 | 30.610 | 21.560 | 7,094,278 |
| 2024-11-12 | 30.950 | 31.330 | 29.800 | 30.350 | 21.376 | 8,797,406 |
| 2024-11-11 | 29.610 | 30.990 | 29.550 | 30.930 | 21.785 | 10,026,611 |
| 2024-11-08 | 29.290 | 30.630 | 29.290 | 30.330 | 21.362 | 10,739,705 |
| 2024-11-07 | 28.730 | 29.240 | 28.110 | 29.240 | 20.595 | 5,092,528 |
| 2024-11-06 | 28.900 | 29.510 | 28.580 | 28.670 | 20.193 | 5,618,048 |
| 2024-11-05 | 28.440 | 28.980 | 28.350 | 28.950 | 20.390 | 5,018,470 |
| 2024-11-04 | 28.210 | 28.570 | 27.810 | 28.430 | 20.024 | 3,215,459 |
| 2024-11-01 | 28.680 | 29.100 | 27.680 | 27.850 | 19.616 | 5,114,716 |
| 2024-10-31 | 28.680 | 29.380 | 28.680 | 28.880 | 20.341 | 4,808,857 |
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.