Guangzhou Lushan New Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.680 | 29.030 | 28.000 | 28.600 | 20.144 | 5,032,497 |
| 2024-10-29 | 30.000 | 30.690 | 28.880 | 29.100 | 20.496 | 6,431,005 |
| 2024-10-28 | 30.530 | 30.750 | 29.520 | 30.170 | 21.250 | 7,029,395 |
| 2024-10-25 | 29.190 | 30.990 | 29.190 | 30.380 | 21.398 | 10,299,651 |
| 2024-10-24 | 30.140 | 30.140 | 29.010 | 29.190 | 20.559 | 5,439,653 |
| 2024-10-23 | 29.420 | 30.580 | 29.150 | 30.420 | 21.426 | 9,046,387 |
| 2024-10-22 | 29.400 | 29.430 | 28.800 | 29.360 | 20.679 | 4,778,597 |
| 2024-10-21 | 29.000 | 29.790 | 28.400 | 29.480 | 20.764 | 6,544,528 |
| 2024-10-18 | 27.450 | 28.840 | 27.300 | 28.300 | 19.933 | 5,653,492 |
| 2024-10-17 | 27.820 | 28.240 | 27.300 | 27.300 | 19.228 | 3,603,087 |
| 2024-10-16 | 27.600 | 28.250 | 27.480 | 27.810 | 19.587 | 2,989,420 |
| 2024-10-15 | 28.640 | 29.080 | 28.060 | 28.110 | 19.799 | 4,112,658 |
| 2024-10-14 | 28.160 | 29.040 | 27.680 | 29.020 | 20.440 | 4,905,145 |
| 2024-10-11 | 28.180 | 29.180 | 27.530 | 28.140 | 19.820 | 5,832,771 |
| 2024-10-10 | 29.320 | 29.500 | 28.300 | 28.490 | 20.066 | 6,321,812 |
| 2024-10-09 | 31.200 | 31.220 | 29.570 | 29.570 | 20.827 | 10,027,536 |
| 2024-10-08 | 33.160 | 33.200 | 29.500 | 32.860 | 23.144 | 16,593,071 |
| 2024-09-30 | 28.550 | 30.360 | 28.200 | 30.350 | 21.376 | 13,059,949 |
| 2024-09-27 | 26.540 | 27.770 | 26.510 | 27.600 | 19.439 | 6,794,260 |
| 2024-09-26 | 26.060 | 26.500 | 25.680 | 26.450 | 18.630 | 7,319,606 |
| 2024-09-25 | 25.610 | 26.270 | 25.560 | 26.240 | 18.482 | 8,225,702 |
| 2024-09-24 | 24.750 | 25.600 | 24.600 | 25.600 | 18.031 | 5,327,546 |
| 2024-09-23 | 24.680 | 24.950 | 24.000 | 24.810 | 17.474 | 3,256,820 |
| 2024-09-20 | 24.400 | 25.660 | 24.360 | 24.970 | 17.587 | 6,074,740 |
| 2024-09-19 | 24.350 | 24.620 | 23.980 | 24.440 | 17.214 | 3,728,900 |
| 2024-09-18 | 24.600 | 24.720 | 23.640 | 23.950 | 16.869 | 4,559,100 |
| 2024-09-13 | 26.050 | 26.200 | 24.690 | 24.720 | 17.411 | 6,554,087 |
| 2024-09-12 | 26.120 | 26.880 | 25.640 | 26.450 | 18.630 | 9,046,240 |
| 2024-09-11 | 25.290 | 26.560 | 25.000 | 26.350 | 18.559 | 10,650,267 |
| 2024-09-10 | 24.920 | 25.700 | 24.810 | 25.310 | 17.827 | 4,098,360 |
| 2024-09-09 | 25.050 | 25.340 | 24.820 | 25.000 | 17.608 | 3,530,940 |
| 2024-09-06 | 25.760 | 25.990 | 25.020 | 25.070 | 17.657 | 7,441,690 |
| 2024-09-05 | 26.280 | 26.710 | 25.950 | 26.090 | 18.376 | 7,145,913 |
| 2024-09-04 | 26.100 | 26.940 | 25.900 | 26.260 | 18.496 | 11,620,918 |
| 2024-09-03 | 25.540 | 27.440 | 25.010 | 26.320 | 18.538 | 12,096,956 |
| 2024-09-02 | 25.900 | 26.100 | 25.350 | 25.410 | 17.897 | 7,171,189 |
| 2024-08-30 | 25.500 | 26.480 | 25.500 | 25.910 | 18.249 | 13,739,639 |
| 2024-08-29 | 26.510 | 26.510 | 24.850 | 25.750 | 18.137 | 12,863,844 |
| 2024-08-28 | 24.880 | 25.530 | 24.680 | 25.250 | 17.784 | 12,166,211 |
| 2024-08-27 | 24.780 | 26.710 | 23.920 | 25.570 | 18.010 | 17,393,678 |
| 2024-08-26 | 21.930 | 24.280 | 21.860 | 24.280 | 17.101 | 5,268,961 |
| 2024-08-23 | 22.550 | 22.990 | 21.870 | 22.070 | 15.545 | 3,775,102 |
| 2024-08-22 | 22.860 | 23.660 | 22.600 | 22.930 | 16.150 | 4,020,475 |
| 2024-08-21 | 22.250 | 23.170 | 22.180 | 22.880 | 16.115 | 2,785,580 |
| 2024-08-20 | 22.980 | 23.770 | 22.460 | 22.520 | 15.861 | 3,078,880 |
| 2024-08-19 | 22.740 | 23.250 | 22.450 | 23.170 | 16.319 | 2,422,700 |
| 2024-08-16 | 23.930 | 24.030 | 23.010 | 23.120 | 16.284 | 4,552,506 |
| 2024-08-15 | 24.060 | 24.660 | 23.460 | 24.150 | 17.010 | 4,298,074 |
| 2024-08-14 | 24.650 | 25.120 | 24.080 | 24.110 | 16.981 | 4,791,220 |
| 2024-08-13 | 24.000 | 25.440 | 23.410 | 24.810 | 17.474 | 7,377,878 |
| 2024-08-12 | 24.280 | 26.100 | 23.990 | 24.010 | 16.911 | 7,321,307 |
| 2024-08-09 | 23.490 | 24.100 | 23.340 | 23.780 | 16.749 | 4,701,804 |
| 2024-08-08 | 24.600 | 24.610 | 23.200 | 23.490 | 16.545 | 6,368,502 |
| 2024-08-07 | 24.710 | 25.220 | 24.370 | 24.970 | 17.587 | 6,453,006 |
| 2024-08-06 | 24.870 | 25.520 | 24.600 | 25.280 | 17.805 | 10,135,048 |
| 2024-08-05 | 24.160 | 24.890 | 23.900 | 24.550 | 17.291 | 5,920,976 |
| 2024-08-02 | 24.280 | 24.830 | 24.130 | 24.210 | 17.052 | 4,636,086 |
| 2024-08-01 | 24.520 | 24.560 | 24.110 | 24.450 | 17.221 | 5,733,980 |
| 2024-07-31 | 23.730 | 24.880 | 23.350 | 24.750 | 17.432 | 8,923,051 |
| 2024-07-30 | 23.690 | 24.000 | 23.400 | 23.840 | 16.791 | 4,635,556 |
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.