Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.660 | 3.720 | 3.640 | 3.660 | 3.660 | 15,515,679 |
| 2026-10-20 | 3.680 | 3.700 | 3.630 | 3.670 | 3.670 | 16,858,852 |
| 2026-10-19 | 3.720 | 3.730 | 3.630 | 3.680 | 3.680 | 19,711,200 |
| 2026-10-16 | 3.720 | 3.790 | 3.690 | 3.750 | 3.750 | 25,100,454 |
| 2026-10-15 | 3.790 | 3.800 | 3.660 | 3.700 | 3.700 | 28,133,400 |
| 2026-10-14 | 3.890 | 3.980 | 3.820 | 3.840 | 3.840 | 22,390,844 |
| 2026-10-13 | 3.810 | 3.920 | 3.760 | 3.900 | 3.900 | 32,754,811 |
| 2026-10-12 | 4.060 | 4.060 | 3.820 | 3.840 | 3.840 | 43,741,148 |
| 2026-10-09 | 4.010 | 4.060 | 3.910 | 4.060 | 4.060 | 48,409,703 |
| 2026-10-08 | 3.910 | 4.050 | 3.900 | 3.970 | 3.970 | 45,543,188 |
| 2026-09-30 | 3.890 | 3.920 | 3.850 | 3.880 | 3.880 | 26,576,072 |
| 2026-09-29 | 3.860 | 3.910 | 3.830 | 3.880 | 3.880 | 22,170,340 |
| 2026-09-28 | 3.910 | 3.920 | 3.810 | 3.840 | 3.840 | 30,583,203 |
| 2026-09-24 | 4.000 | 4.030 | 3.900 | 3.930 | 3.930 | 28,568,895 |
| 2026-09-23 | 4.180 | 4.180 | 3.980 | 4.000 | 4.000 | 52,015,559 |
| 2026-09-22 | 4.150 | 4.280 | 4.110 | 4.220 | 4.220 | 66,053,742 |
| 2026-09-21 | 4.000 | 4.210 | 3.990 | 4.180 | 4.180 | 55,639,504 |
| 2026-09-18 | 4.010 | 4.100 | 3.970 | 4.030 | 4.030 | 51,552,270 |
| 2026-09-17 | 4.010 | 4.130 | 3.980 | 4.100 | 4.100 | 57,347,336 |
| 2026-09-16 | 3.970 | 4.080 | 3.970 | 4.050 | 4.050 | 47,635,066 |
| 2026-09-15 | 4.200 | 4.210 | 3.990 | 4.000 | 4.000 | 72,832,875 |
| 2026-09-14 | 4.380 | 4.420 | 4.160 | 4.190 | 4.190 | 89,336,992 |
| 2026-09-11 | 4.640 | 4.690 | 4.270 | 4.340 | 4.340 | 137,335,625 |
| 2026-09-10 | 4.800 | 5.160 | 4.680 | 4.680 | 4.680 | 191,013,641 |
| 2026-09-09 | 5.200 | 5.200 | 5.010 | 5.200 | 5.200 | 147,929,891 |
| 2026-09-08 | 4.310 | 4.730 | 4.290 | 4.730 | 4.730 | 49,073,742 |
| 2026-09-07 | 4.250 | 4.450 | 4.220 | 4.300 | 4.300 | 57,467,133 |
| 2026-09-04 | 4.160 | 4.370 | 4.110 | 4.210 | 4.210 | 74,381,297 |
| 2026-09-03 | 4.360 | 4.400 | 4.160 | 4.190 | 4.190 | 96,073,969 |
| 2026-09-02 | 4.600 | 4.660 | 4.290 | 4.380 | 4.380 | 120,448,797 |
| 2026-09-01 | 4.390 | 4.840 | 4.390 | 4.680 | 4.680 | 177,174,250 |
| 2026-08-31 | 4.270 | 4.800 | 4.210 | 4.640 | 4.640 | 206,092,797 |
| 2026-08-28 | 3.990 | 4.360 | 3.930 | 4.360 | 4.360 | 112,857,055 |
| 2026-08-27 | 3.870 | 3.970 | 3.860 | 3.960 | 3.960 | 33,097,004 |
| 2026-08-26 | 3.820 | 3.990 | 3.790 | 3.900 | 3.900 | 50,195,953 |
| 2026-08-25 | 3.820 | 4.030 | 3.780 | 3.920 | 3.920 | 65,354,230 |
| 2026-08-24 | 3.730 | 3.820 | 3.690 | 3.810 | 3.810 | 31,024,400 |
| 2026-08-21 | 3.700 | 3.770 | 3.650 | 3.750 | 3.750 | 23,400,395 |
| 2026-08-20 | 3.690 | 3.780 | 3.650 | 3.730 | 3.730 | 26,045,863 |
| 2026-08-19 | 3.780 | 3.800 | 3.660 | 3.680 | 3.680 | 30,362,699 |
| 2026-08-18 | 3.650 | 3.790 | 3.650 | 3.760 | 3.760 | 28,190,801 |
| 2026-08-17 | 3.590 | 3.700 | 3.590 | 3.670 | 3.670 | 13,501,200 |
| 2026-08-14 | 3.630 | 3.650 | 3.570 | 3.600 | 3.600 | 13,449,150 |
| 2026-08-13 | 3.700 | 3.710 | 3.600 | 3.650 | 3.650 | 19,313,500 |
| 2026-08-12 | 3.720 | 3.730 | 3.670 | 3.700 | 3.700 | 14,318,660 |
| 2026-08-11 | 3.790 | 3.810 | 3.710 | 3.710 | 3.710 | 19,160,168 |
| 2026-08-10 | 3.610 | 3.820 | 3.590 | 3.790 | 3.790 | 38,733,914 |
| 2026-08-07 | 3.620 | 3.650 | 3.570 | 3.620 | 3.620 | 12,656,650 |
| 2026-08-06 | 3.640 | 3.650 | 3.550 | 3.640 | 3.640 | 15,862,901 |
| 2026-08-05 | 3.650 | 3.650 | 3.600 | 3.640 | 3.640 | 16,315,800 |
| 2026-08-04 | 3.680 | 3.700 | 3.620 | 3.650 | 3.650 | 15,681,600 |
| 2026-08-03 | 3.610 | 3.690 | 3.580 | 3.680 | 3.680 | 17,030,828 |
| 2026-07-31 | 3.560 | 3.630 | 3.550 | 3.600 | 3.600 | 14,729,357 |
| 2026-07-30 | 3.630 | 3.700 | 3.590 | 3.610 | 3.610 | 20,636,574 |
| 2026-07-29 | 3.530 | 3.680 | 3.520 | 3.640 | 3.640 | 25,137,559 |
| 2026-07-28 | 3.520 | 3.550 | 3.490 | 3.530 | 3.530 | 13,579,800 |
| 2026-07-27 | 3.430 | 3.560 | 3.380 | 3.540 | 3.540 | 19,001,033 |
| 2026-07-24 | 3.580 | 3.660 | 3.480 | 3.480 | 3.480 | 24,033,986 |
| 2026-07-23 | 3.460 | 3.620 | 3.440 | 3.610 | 3.610 | 25,368,588 |
| 2026-07-22 | 3.410 | 3.520 | 3.390 | 3.480 | 3.480 | 22,052,881 |
Page 1 of 21 · 1,212 trading daysOlder →
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.