Guangzhou Lushan New Materials Co. Ltd. historical data

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

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
2026-09-22	25.260	25.680	25.030	25.250	25.250	6,433,711
2026-09-21	25.660	26.000	25.000	25.050	25.050	9,194,015
2026-09-18	23.940	26.150	23.800	25.670	25.670	13,262,478
2026-09-17	23.500	24.150	23.460	23.800	23.800	5,716,500
2026-09-16	23.600	23.950	23.320	23.720	23.720	6,354,741
2026-09-15	23.160	23.970	22.900	23.670	23.670	9,292,915
2026-09-14	22.830	23.990	22.690	23.290	23.290	12,016,094
2026-09-11	22.300	22.950	21.450	22.780	22.780	7,833,455
2026-09-10	22.280	22.800	21.750	22.540	22.540	6,829,308
2026-09-09	21.240	22.580	21.110	22.370	22.370	7,172,201
2026-09-08	21.200	21.280	20.980	21.240	21.240	2,159,545
2026-09-07	21.150	21.360	21.060	21.140	21.140	2,880,960
2026-09-04	21.550	21.940	21.050	21.180	21.180	3,569,398
2026-09-03	21.400	21.570	21.090	21.310	21.310	3,148,080
2026-09-02	21.300	21.420	20.970	21.260	21.260	2,417,401
2026-09-01	21.520	21.820	21.320	21.530	21.530	6,018,254
2026-08-31	20.860	21.370	20.710	21.280	21.280	3,473,919
2026-08-28	20.810	21.620	20.760	21.150	21.150	3,679,302
2026-08-27	20.370	21.330	20.100	20.880	20.880	4,643,067
2026-08-26	20.560	20.770	20.310	20.370	20.370	3,093,989
2026-08-25	20.960	20.970	20.270	20.580	20.580	3,402,584
2026-08-24	21.550	21.560	20.470	21.050	21.050	4,038,708
2026-08-21	21.320	21.620	20.430	21.170	21.170	5,372,078
2026-08-20	20.800	21.030	20.500	20.960	20.960	3,702,006
2026-08-19	21.250	21.430	20.430	20.470	20.470	5,025,957
2026-08-18	21.870	21.900	21.350	21.540	21.540	2,517,285
2026-08-17	21.720	21.880	21.410	21.800	21.800	2,609,970
2026-08-14	21.710	21.820	21.320	21.730	21.730	3,128,525
2026-08-13	22.100	22.110	21.580	21.640	21.640	3,183,480
2026-08-12	21.570	22.000	21.560	21.950	21.950	3,139,966
2026-08-11	21.830	21.890	21.400	21.580	21.580	3,857,205
2026-08-10	20.660	22.020	20.600	21.910	21.910	6,564,998
2026-08-07	20.500	20.730	20.050	20.660	20.660	4,521,420
2026-08-06	19.900	20.750	19.900	20.520	20.520	5,562,639
2026-08-05	19.850	20.470	19.690	20.040	20.040	5,123,137
2026-08-04	19.240	20.450	18.990	19.860	19.860	7,050,073
2026-08-03	18.230	19.440	18.230	19.180	19.180	6,381,525
2026-07-31	17.960	18.500	17.910	18.290	18.290	5,493,666
2026-07-30	17.830	18.660	17.530	17.630	17.630	6,863,712
2026-07-29	18.020	18.080	17.550	18.000	18.000	4,606,883
2026-07-28	17.920	18.450	17.800	17.920	17.920	4,291,760
2026-07-27	17.370	18.450	17.220	18.170	18.170	5,799,560
2026-07-24	17.920	18.150	17.250	17.330	17.330	4,265,940

Page 1 of 3 · 121 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.