Guangzhou Lushan New Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.560 | 22.900 | 20.130 | 22.740 | 22.740 | 9,085,308 |
| 2026-10-22 | 22.340 | 22.750 | 22.000 | 22.040 | 22.040 | 5,106,280 |
| 2026-10-21 | 22.800 | 23.000 | 22.280 | 22.360 | 22.360 | 4,700,549 |
| 2026-10-20 | 21.950 | 22.860 | 21.720 | 22.400 | 22.400 | 6,148,940 |
| 2026-10-19 | 21.300 | 22.380 | 20.330 | 22.080 | 22.080 | 7,471,420 |
| 2026-10-16 | 21.100 | 21.960 | 20.770 | 21.500 | 21.500 | 4,546,421 |
| 2026-10-15 | 21.580 | 21.760 | 20.670 | 20.810 | 20.810 | 4,550,200 |
| 2026-10-14 | 22.010 | 22.480 | 21.730 | 21.920 | 21.920 | 4,198,980 |
| 2026-10-13 | 22.240 | 22.500 | 21.070 | 21.880 | 21.880 | 5,816,664 |
| 2026-10-12 | 22.590 | 23.300 | 21.980 | 22.690 | 22.690 | 5,553,612 |
| 2026-10-09 | 23.230 | 23.480 | 21.680 | 22.600 | 22.600 | 6,686,862 |
| 2026-10-08 | 24.360 | 24.420 | 22.800 | 23.500 | 23.500 | 6,977,676 |
| 2026-09-30 | 24.820 | 24.950 | 24.150 | 24.260 | 24.260 | 4,526,400 |
| 2026-09-29 | 24.080 | 24.850 | 23.760 | 24.710 | 24.710 | 4,394,420 |
| 2026-09-28 | 25.100 | 25.200 | 24.000 | 24.090 | 24.090 | 7,345,051 |
| 2026-09-24 | 25.350 | 25.940 | 25.180 | 25.220 | 25.220 | 4,370,100 |
| 2026-09-23 | 25.130 | 26.000 | 25.000 | 25.570 | 25.570 | 5,948,460 |
Page 1 of 1 · 17 trading days
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.