L&K Engineering Suzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 158.84 | 169.59 | 147.06 | 169.59 | 169.59 | 8,647,401 |
| 2026-07-20 | 177.00 | 177.70 | 154.17 | 154.17 | 154.17 | 7,200,756 |
| 2026-07-17 | 184.29 | 191.76 | 170.92 | 171.30 | 171.30 | 6,447,131 |
| 2026-07-16 | 195.22 | 200.50 | 185.10 | 188.29 | 188.29 | 6,527,103 |
| 2026-07-15 | 223.44 | 225.00 | 197.41 | 202.57 | 202.57 | 9,553,286 |
| 2026-07-14 | 212.99 | 223.36 | 203.00 | 219.30 | 219.30 | 9,695,674 |
| 2026-07-13 | 201.83 | 224.57 | 201.83 | 207.90 | 207.90 | 10,093,610 |
| 2026-07-10 | 216.00 | 230.54 | 214.55 | 214.58 | 214.58 | 10,059,687 |
| 2026-07-09 | 216.84 | 223.00 | 200.95 | 209.58 | 209.58 | 12,080,752 |
| 2026-07-08 | 228.88 | 233.80 | 218.02 | 219.29 | 219.29 | 5,613,239 |
| 2026-07-07 | 224.61 | 234.32 | 220.50 | 222.19 | 222.19 | 5,321,806 |
| 2026-07-06 | 240.05 | 240.05 | 218.88 | 227.80 | 227.80 | 5,866,227 |
| 2026-07-03 | 229.52 | 248.29 | 223.33 | 235.89 | 235.89 | 8,043,766 |
| 2026-07-02 | 247.00 | 250.00 | 232.13 | 234.62 | 234.62 | 8,599,178 |
| 2026-07-01 | 269.30 | 270.65 | 256.61 | 257.81 | 257.81 | 8,986,358 |
| 2026-06-30 | 276.18 | 285.00 | 263.96 | 272.02 | 272.02 | 11,318,027 |
| 2026-06-29 | 272.03 | 283.57 | 262.27 | 276.20 | 276.20 | 15,211,814 |
| 2026-06-26 | 256.00 | 270.36 | 247.00 | 260.85 | 260.85 | 14,029,963 |
| 2026-06-25 | 255.07 | 255.07 | 248.11 | 255.07 | 255.07 | 2,673,791 |
| 2026-06-24 | 209.00 | 231.88 | 208.58 | 231.88 | 231.88 | 6,411,608 |
| 2026-06-23 | 208.99 | 214.64 | 203.82 | 210.80 | 210.80 | 6,005,800 |
| 2026-06-22 | 214.88 | 222.22 | 205.00 | 213.72 | 213.72 | 9,335,310 |
| 2026-06-18 | 235.00 | 247.65 | 213.00 | 215.52 | 215.52 | 14,074,948 |
| 2026-06-17 | 207.00 | 232.18 | 206.31 | 232.18 | 232.18 | 9,975,855 |
| 2026-06-16 | 215.39 | 219.68 | 207.00 | 211.07 | 211.07 | 8,442,380 |
| 2026-06-15 | 220.01 | 224.62 | 209.99 | 215.39 | 215.39 | 9,929,849 |
| 2026-06-12 | 242.80 | 246.98 | 215.48 | 218.08 | 218.08 | 11,368,869 |
| 2026-06-11 | 227.62 | 237.57 | 223.01 | 230.86 | 230.86 | 10,557,972 |
| 2026-06-10 | 205.00 | 226.39 | 205.00 | 222.06 | 222.06 | 17,917,851 |
| 2026-06-09 | 199.94 | 205.81 | 199.94 | 205.81 | 205.81 | 3,283,386 |
| 2026-06-08 | 166.25 | 187.10 | 166.25 | 187.10 | 187.10 | 10,114,395 |
| 2026-06-05 | 159.00 | 171.35 | 153.00 | 170.09 | 170.09 | 12,532,548 |
| 2026-06-04 | 149.00 | 157.00 | 148.00 | 156.00 | 156.00 | 7,405,284 |
| 2026-06-03 | 149.63 | 155.10 | 148.00 | 150.64 | 150.64 | 5,049,543 |
| 2026-06-02 | 146.74 | 152.45 | 144.11 | 149.65 | 149.65 | 4,225,452 |
| 2026-06-01 | 149.96 | 152.70 | 146.00 | 146.56 | 146.56 | 4,353,395 |
| 2026-05-29 | 160.00 | 161.89 | 149.90 | 151.20 | 151.20 | 6,585,491 |
| 2026-05-28 | 165.14 | 165.99 | 158.60 | 160.11 | 160.11 | 5,222,819 |
| 2026-05-27 | 167.30 | 170.36 | 163.10 | 164.43 | 164.43 | 7,002,962 |
| 2026-05-26 | 178.00 | 178.00 | 162.28 | 165.11 | 165.11 | 6,587,098 |
| 2026-05-25 | 176.00 | 181.68 | 173.15 | 177.69 | 177.69 | 3,773,285 |
| 2026-05-22 | 177.00 | 179.00 | 170.40 | 176.01 | 176.01 | 4,708,123 |
| 2026-05-21 | 187.35 | 192.80 | 175.76 | 176.90 | 176.90 | 5,238,400 |
| 2026-05-20 | 182.63 | 193.08 | 182.63 | 188.70 | 188.70 | 5,626,100 |
| 2026-05-19 | 181.00 | 182.85 | 170.03 | 182.85 | 182.85 | 6,881,256 |
| 2026-05-18 | 192.00 | 195.68 | 182.44 | 183.26 | 183.26 | 4,880,300 |
| 2026-05-15 | 188.00 | 202.00 | 186.80 | 190.70 | 189.05 | 5,942,662 |
| 2026-05-14 | 197.00 | 198.87 | 185.21 | 188.20 | 186.57 | 4,004,578 |
| 2026-05-13 | 190.00 | 199.33 | 186.01 | 197.25 | 195.54 | 4,959,971 |
| 2026-05-12 | 204.10 | 208.00 | 186.00 | 194.90 | 193.21 | 8,973,181 |
| 2026-05-11 | 204.00 | 214.75 | 203.05 | 206.20 | 204.42 | 5,545,885 |
| 2026-05-08 | 202.22 | 206.66 | 198.01 | 200.97 | 200.97 | 3,960,990 |
| 2026-05-07 | 206.80 | 209.70 | 196.10 | 206.00 | 206.00 | 6,523,187 |
| 2026-05-06 | 191.88 | 207.13 | 188.97 | 201.81 | 201.81 | 7,856,084 |
| 2026-04-30 | 195.26 | 195.88 | 181.00 | 188.30 | 188.30 | 4,725,194 |
| 2026-04-29 | 191.50 | 194.00 | 188.23 | 192.38 | 192.38 | 4,119,930 |
| 2026-04-28 | 192.81 | 199.89 | 190.10 | 193.70 | 193.70 | 4,664,100 |
| 2026-04-27 | 189.37 | 198.99 | 186.50 | 194.75 | 194.75 | 5,977,833 |
| 2026-04-24 | 185.99 | 199.20 | 185.00 | 189.12 | 189.12 | 5,929,810 |
| 2026-04-23 | 187.50 | 188.49 | 181.86 | 185.40 | 185.40 | 4,599,400 |
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.