Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.520 | 3.520 | 3.370 | 3.440 | 3.440 | 33,205,984 |
| 2026-07-20 | 3.480 | 3.650 | 3.450 | 3.580 | 3.580 | 35,504,512 |
| 2026-07-17 | 3.460 | 3.630 | 3.440 | 3.510 | 3.510 | 28,923,240 |
| 2026-07-16 | 3.500 | 3.550 | 3.440 | 3.480 | 3.480 | 19,206,191 |
| 2026-07-15 | 3.380 | 3.550 | 3.360 | 3.510 | 3.510 | 29,342,172 |
| 2026-07-14 | 3.320 | 3.410 | 3.290 | 3.410 | 3.410 | 20,142,199 |
| 2026-07-13 | 3.360 | 3.400 | 3.270 | 3.300 | 3.300 | 13,200,686 |
| 2026-07-10 | 3.260 | 3.400 | 3.200 | 3.370 | 3.370 | 22,771,900 |
| 2026-07-09 | 3.280 | 3.350 | 3.230 | 3.280 | 3.280 | 15,402,901 |
| 2026-07-08 | 3.320 | 3.340 | 3.250 | 3.280 | 3.280 | 11,897,500 |
| 2026-07-07 | 3.380 | 3.380 | 3.250 | 3.290 | 3.290 | 12,788,687 |
| 2026-07-06 | 3.390 | 3.470 | 3.360 | 3.380 | 3.380 | 16,388,406 |
| 2026-07-03 | 3.420 | 3.440 | 3.350 | 3.400 | 3.400 | 14,809,484 |
| 2026-07-02 | 3.370 | 3.450 | 3.330 | 3.410 | 3.410 | 22,238,400 |
| 2026-07-01 | 3.210 | 3.410 | 3.180 | 3.370 | 3.370 | 28,547,479 |
| 2026-06-30 | 3.250 | 3.280 | 3.180 | 3.210 | 3.210 | 15,353,301 |
| 2026-06-29 | 3.250 | 3.300 | 3.170 | 3.270 | 3.270 | 17,191,100 |
| 2026-06-26 | 3.300 | 3.360 | 3.230 | 3.260 | 3.260 | 18,560,207 |
| 2026-06-25 | 3.380 | 3.380 | 3.270 | 3.330 | 3.330 | 19,145,686 |
| 2026-06-24 | 3.460 | 3.480 | 3.350 | 3.400 | 3.400 | 18,691,434 |
| 2026-06-23 | 3.470 | 3.570 | 3.450 | 3.470 | 3.470 | 23,777,766 |
| 2026-06-22 | 3.410 | 3.500 | 3.310 | 3.480 | 3.480 | 25,801,994 |
| 2026-06-18 | 3.460 | 3.480 | 3.390 | 3.410 | 3.410 | 16,720,830 |
| 2026-06-17 | 3.590 | 3.600 | 3.450 | 3.470 | 3.470 | 25,306,740 |
| 2026-06-16 | 3.660 | 3.660 | 3.570 | 3.580 | 3.580 | 22,136,270 |
| 2026-06-15 | 3.700 | 3.770 | 3.620 | 3.680 | 3.680 | 28,416,721 |
| 2026-06-12 | 3.670 | 3.760 | 3.590 | 3.700 | 3.700 | 38,846,738 |
| 2026-06-11 | 3.680 | 3.830 | 3.610 | 3.710 | 3.710 | 40,570,328 |
| 2026-06-10 | 3.600 | 3.670 | 3.570 | 3.620 | 3.620 | 19,792,900 |
| 2026-06-09 | 3.680 | 3.690 | 3.550 | 3.610 | 3.610 | 20,086,385 |
| 2026-06-08 | 3.650 | 3.750 | 3.600 | 3.650 | 3.650 | 25,437,129 |
| 2026-06-05 | 3.670 | 3.730 | 3.640 | 3.690 | 3.690 | 20,167,900 |
| 2026-06-04 | 3.770 | 3.790 | 3.640 | 3.670 | 3.670 | 23,244,949 |
| 2026-06-03 | 3.820 | 3.820 | 3.730 | 3.790 | 3.790 | 19,803,900 |
| 2026-06-02 | 3.900 | 3.910 | 3.770 | 3.820 | 3.820 | 22,511,330 |
| 2026-06-01 | 3.760 | 3.910 | 3.740 | 3.890 | 3.890 | 28,464,801 |
| 2026-05-29 | 3.810 | 3.840 | 3.740 | 3.770 | 3.770 | 24,337,600 |
| 2026-05-28 | 3.760 | 3.840 | 3.740 | 3.790 | 3.790 | 26,201,189 |
| 2026-05-27 | 3.830 | 3.860 | 3.720 | 3.750 | 3.750 | 24,966,939 |
| 2026-05-26 | 3.900 | 3.910 | 3.780 | 3.840 | 3.840 | 31,793,939 |
| 2026-05-25 | 4.000 | 4.010 | 3.900 | 3.930 | 3.930 | 21,443,461 |
| 2026-05-22 | 3.960 | 4.050 | 3.920 | 4.010 | 4.010 | 25,155,721 |
| 2026-05-21 | 4.080 | 4.120 | 3.940 | 3.940 | 3.940 | 29,939,930 |
| 2026-05-20 | 4.110 | 4.120 | 4.020 | 4.090 | 4.090 | 26,116,740 |
| 2026-05-19 | 4.190 | 4.200 | 4.080 | 4.130 | 4.130 | 36,806,328 |
| 2026-05-18 | 4.320 | 4.330 | 4.180 | 4.220 | 4.220 | 32,553,160 |
| 2026-05-15 | 4.320 | 4.400 | 4.260 | 4.340 | 4.340 | 31,947,711 |
| 2026-05-14 | 4.360 | 4.400 | 4.310 | 4.330 | 4.330 | 29,450,750 |
| 2026-05-13 | 4.340 | 4.400 | 4.320 | 4.370 | 4.370 | 27,727,510 |
| 2026-05-12 | 4.470 | 4.480 | 4.320 | 4.350 | 4.350 | 39,955,980 |
| 2026-05-11 | 4.500 | 4.550 | 4.460 | 4.480 | 4.480 | 42,480,930 |
| 2026-05-08 | 4.480 | 4.550 | 4.460 | 4.500 | 4.500 | 38,670,273 |
| 2026-05-07 | 4.680 | 4.690 | 4.460 | 4.490 | 4.490 | 82,972,352 |
| 2026-05-06 | 4.850 | 4.880 | 4.670 | 4.770 | 4.770 | 75,603,727 |
| 2026-04-30 | 5.080 | 5.150 | 4.860 | 4.870 | 4.870 | 106,539,906 |
| 2026-04-29 | 5.260 | 5.350 | 5.180 | 5.260 | 5.260 | 87,352,883 |
| 2026-04-28 | 5.120 | 5.430 | 5.100 | 5.360 | 5.360 | 132,807,594 |
| 2026-04-27 | 5.260 | 5.260 | 5.000 | 5.110 | 5.110 | 119,162,492 |
| 2026-04-24 | 5.000 | 5.430 | 4.960 | 5.260 | 5.260 | 170,543,594 |
| 2026-04-23 | 4.910 | 5.050 | 4.780 | 4.940 | 4.940 | 55,224,441 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.