L&K Engineering Suzhou Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 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.