L&K Engineering Suzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 114.05 | 115.00 | 109.00 | 109.16 | 109.16 | 2,876,416 |
| 2026-10-21 | 116.56 | 117.60 | 113.32 | 114.25 | 114.25 | 2,662,324 |
| 2026-10-20 | 113.66 | 117.32 | 112.98 | 114.77 | 114.77 | 3,295,251 |
| 2026-10-19 | 113.35 | 116.27 | 109.90 | 114.65 | 114.65 | 3,611,097 |
| 2026-10-16 | 119.90 | 121.51 | 114.08 | 115.67 | 115.67 | 4,959,410 |
| 2026-10-15 | 120.00 | 121.52 | 115.97 | 117.34 | 117.34 | 4,578,657 |
| 2026-10-14 | 134.25 | 134.28 | 126.60 | 127.14 | 127.14 | 3,261,484 |
| 2026-10-13 | 132.65 | 137.86 | 128.88 | 134.25 | 134.25 | 3,519,838 |
| 2026-10-12 | 131.00 | 142.34 | 129.40 | 137.50 | 137.50 | 5,016,253 |
| 2026-10-09 | 135.93 | 136.50 | 126.01 | 132.50 | 132.50 | 3,950,501 |
| 2026-10-08 | 139.74 | 145.23 | 136.53 | 137.80 | 137.80 | 2,427,630 |
| 2026-09-30 | 143.07 | 144.00 | 138.60 | 139.46 | 139.46 | 1,715,100 |
| 2026-09-29 | 143.20 | 144.40 | 141.18 | 142.76 | 142.76 | 2,025,038 |
| 2026-09-28 | 154.17 | 154.17 | 142.90 | 143.65 | 143.65 | 3,157,978 |
| 2026-09-24 | 157.75 | 158.73 | 154.15 | 154.20 | 154.20 | 2,230,861 |
| 2026-09-23 | 161.04 | 161.49 | 158.10 | 158.73 | 158.73 | 2,259,691 |
| 2026-09-22 | 163.00 | 165.48 | 159.09 | 159.87 | 159.87 | 4,626,829 |
| 2026-09-21 | 164.80 | 165.50 | 159.11 | 159.47 | 159.47 | 3,860,666 |
| 2026-09-18 | 162.06 | 164.58 | 158.30 | 163.68 | 163.68 | 4,341,250 |
| 2026-09-17 | 158.30 | 164.10 | 158.30 | 158.59 | 158.59 | 3,218,791 |
| 2026-09-16 | 153.60 | 161.19 | 151.88 | 159.99 | 159.99 | 4,376,200 |
| 2026-09-15 | 150.00 | 156.96 | 149.50 | 152.71 | 152.71 | 2,767,999 |
| 2026-09-14 | 152.00 | 154.19 | 148.50 | 152.21 | 150.56 | 2,522,750 |
| 2026-09-11 | 158.55 | 158.70 | 150.17 | 154.69 | 153.01 | 3,796,850 |
| 2026-09-10 | 158.52 | 161.89 | 157.20 | 160.00 | 158.27 | 2,489,191 |
| 2026-09-09 | 158.39 | 165.59 | 158.20 | 159.65 | 157.92 | 4,862,300 |
| 2026-09-08 | 155.48 | 161.60 | 152.68 | 158.39 | 158.39 | 4,673,325 |
| 2026-09-07 | 152.17 | 157.50 | 151.17 | 156.00 | 156.00 | 3,870,932 |
| 2026-09-04 | 156.20 | 157.76 | 149.00 | 150.26 | 150.26 | 3,109,929 |
| 2026-09-03 | 158.00 | 159.02 | 153.37 | 155.00 | 155.00 | 2,406,779 |
| 2026-09-02 | 155.32 | 157.00 | 153.87 | 156.00 | 156.00 | 3,036,900 |
| 2026-09-01 | 165.33 | 165.76 | 156.07 | 157.43 | 157.43 | 4,243,350 |
| 2026-08-31 | 159.00 | 165.75 | 158.90 | 165.31 | 165.31 | 3,817,000 |
| 2026-08-28 | 166.41 | 171.97 | 164.48 | 164.68 | 164.68 | 4,663,118 |
| 2026-08-27 | 163.00 | 168.94 | 159.60 | 168.06 | 168.06 | 5,235,198 |
| 2026-08-26 | 162.00 | 163.76 | 158.70 | 161.98 | 161.98 | 3,807,800 |
| 2026-08-25 | 160.39 | 164.33 | 156.64 | 160.91 | 160.91 | 5,522,600 |
| 2026-08-24 | 166.18 | 168.20 | 160.59 | 165.82 | 165.82 | 4,347,424 |
| 2026-08-21 | 166.65 | 171.29 | 164.26 | 166.99 | 166.99 | 4,501,756 |
| 2026-08-20 | 170.65 | 170.96 | 164.34 | 168.67 | 168.67 | 5,890,255 |
| 2026-08-19 | 175.18 | 179.80 | 165.64 | 167.47 | 167.47 | 8,518,047 |
| 2026-08-18 | 188.00 | 189.50 | 178.71 | 182.95 | 182.95 | 11,880,206 |
| 2026-08-17 | 166.99 | 178.97 | 166.96 | 178.97 | 178.97 | 3,875,224 |
| 2026-08-14 | 163.58 | 165.10 | 159.26 | 162.70 | 162.70 | 4,921,282 |
| 2026-08-13 | 169.01 | 170.62 | 161.49 | 161.52 | 161.52 | 6,429,208 |
| 2026-08-12 | 164.99 | 170.00 | 161.80 | 166.38 | 166.38 | 5,547,751 |
| 2026-08-11 | 162.82 | 168.48 | 161.36 | 163.37 | 163.37 | 5,031,100 |
| 2026-08-10 | 166.00 | 166.60 | 158.33 | 162.85 | 162.85 | 6,295,296 |
| 2026-08-07 | 161.72 | 168.20 | 160.10 | 164.80 | 164.80 | 7,056,897 |
| 2026-08-06 | 155.01 | 166.88 | 155.00 | 162.35 | 162.35 | 7,584,981 |
| 2026-08-05 | 146.54 | 161.30 | 146.10 | 159.28 | 159.28 | 8,901,963 |
| 2026-08-04 | 138.29 | 148.39 | 135.30 | 146.64 | 146.64 | 7,744,806 |
| 2026-08-03 | 148.00 | 148.00 | 135.13 | 136.82 | 136.82 | 8,553,970 |
| 2026-07-31 | 156.72 | 159.63 | 148.04 | 148.59 | 148.59 | 9,431,288 |
| 2026-07-30 | 158.26 | 159.63 | 145.12 | 145.12 | 145.12 | 7,645,071 |
| 2026-07-29 | 165.76 | 171.71 | 152.08 | 161.24 | 161.24 | 8,839,995 |
| 2026-07-28 | 172.05 | 178.80 | 160.49 | 162.51 | 162.51 | 6,548,318 |
| 2026-07-27 | 164.38 | 178.25 | 163.00 | 177.44 | 177.44 | 8,658,200 |
| 2026-07-24 | 160.02 | 172.98 | 158.69 | 165.50 | 165.50 | 6,148,346 |
| 2026-07-23 | 170.80 | 172.00 | 161.66 | 163.35 | 163.35 | 5,309,981 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.2500 CNY |
| 2022-06-20 | 0.1000 CNY |
| 2021-06-18 | 0.1000 CNY |
| 2020-06-15 | 0.2500 CNY |
| 2019-06-13 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.