L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	187.50	188.49	181.86	185.40	185.40	4,599,400
2026-04-22	185.52	188.98	182.51	188.28	188.28	5,671,640
2026-04-21	184.82	191.99	184.00	187.39	187.39	6,676,940
2026-04-20	185.99	188.00	183.50	184.82	184.82	4,205,500
2026-04-17	186.00	187.44	182.36	186.63	186.63	5,111,289
2026-04-16	188.06	188.60	178.74	187.07	187.07	6,660,400
2026-04-15	191.76	197.40	184.51	185.27	185.27	8,419,500
2026-04-14	209.61	211.00	190.35	190.35	190.35	9,408,300
2026-04-13	206.29	215.65	204.64	211.50	211.50	5,983,400
2026-04-10	204.00	212.89	200.49	210.50	210.50	8,741,100
2026-04-09	177.29	198.99	176.10	198.99	198.99	6,009,081
2026-04-08	178.00	180.90	172.80	180.90	180.90	5,154,000
2026-04-07	179.52	179.52	172.23	173.55	173.55	2,809,800
2026-04-03	178.70	181.52	174.70	177.30	177.30	2,865,200
2026-04-02	184.70	188.98	176.20	178.62	178.62	4,100,648
2026-04-01	187.00	188.78	180.33	184.70	184.70	4,502,300
2026-03-31	186.71	186.71	176.00	179.90	179.90	5,243,800
2026-03-30	180.08	191.98	180.08	187.41	187.41	5,218,008
2026-03-27	182.97	186.98	180.00	185.11	185.11	5,585,510
2026-03-26	202.31	206.46	190.54	191.00	191.00	7,482,923
2026-03-25	205.00	210.30	197.44	199.98	199.98	10,072,661
2026-03-24	176.90	191.18	171.11	191.18	191.18	3,938,366
2026-03-23	177.57	180.00	172.34	173.80	173.80	6,105,948
2026-03-20	178.07	189.69	177.70	184.92	184.92	7,804,873
2026-03-19	174.10	179.80	172.30	175.50	175.50	6,331,902
2026-03-18	173.81	182.00	167.15	181.88	181.88	9,626,982
2026-03-17	161.80	170.40	153.03	170.40	170.40	10,806,453
2026-03-16	153.21	154.91	145.20	154.91	154.91	9,267,527
2026-03-13	138.75	140.83	138.75	140.83	140.83	2,276,826
2026-03-12	130.35	132.50	126.50	128.03	128.03	3,308,977
2026-03-11	135.53	136.68	129.70	131.30	131.30	3,324,697
2026-03-10	135.50	136.60	132.51	135.53	135.53	2,401,600
2026-03-09	130.01	132.80	126.60	132.11	132.11	3,966,491
2026-03-06	136.80	141.00	135.17	135.25	135.25	2,505,483
2026-03-05	136.86	138.68	133.37	136.80	136.80	3,874,400
2026-03-04	131.84	135.90	131.37	134.21	134.21	3,702,091
2026-03-03	144.80	146.00	132.11	132.12	132.12	5,094,800
2026-03-02	140.73	145.25	137.50	143.12	143.12	4,988,191
2026-02-27	142.40	145.41	139.32	144.22	144.22	4,899,482
2026-02-26	139.92	147.90	139.32	144.97	144.97	6,425,900
2026-02-25	145.00	145.04	136.60	140.46	140.46	6,325,460
2026-02-24	145.00	151.47	142.10	145.51	145.51	5,809,625
2026-02-13	141.00	152.38	141.00	146.78	146.78	6,194,417
2026-02-12	147.50	148.90	140.47	140.88	140.88	3,804,300
2026-02-11	145.64	147.46	141.28	143.78	143.78	3,868,629
2026-02-10	153.00	153.00	142.80	146.02	146.02	5,620,893
2026-02-09	141.02	149.27	135.14	149.27	149.27	5,160,190
2026-02-06	139.14	143.28	135.01	135.70	135.70	4,340,200
2026-02-05	140.52	143.49	137.30	140.14	140.14	3,919,218
2026-02-04	148.57	150.20	142.11	144.94	144.94	4,426,507
2026-02-03	150.02	153.80	145.51	150.23	150.23	5,434,477
2026-02-02	150.38	157.79	146.58	146.90	146.90	5,827,078
2026-01-30	147.80	165.80	147.80	158.29	158.29	7,510,729
2026-01-29	154.00	163.77	150.66	151.75	151.75	6,986,692
2026-01-28	159.00	161.00	149.63	158.35	158.35	10,141,547
2026-01-27	137.77	149.60	137.08	149.60	149.60	5,762,100
2026-01-26	141.06	142.00	136.00	136.00	136.00	5,410,600
2026-01-23	140.10	142.76	134.27	141.06	141.06	8,133,508
2026-01-22	146.00	147.78	135.18	137.59	137.59	11,256,682
2026-01-21	143.10	150.65	140.26	146.25	146.25	7,354,334

← NewerPage 3 of 5 · 244 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.