L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	143.52	156.88	143.24	145.62	145.62	10,075,145
2026-01-19	169.00	169.00	147.11	147.11	147.11	6,780,036
2026-01-16	145.00	163.46	144.74	163.46	163.46	5,496,749
2026-01-15	140.00	149.60	138.78	148.60	148.60	7,742,490
2026-01-14	125.88	138.78	125.88	138.78	138.78	4,500,586
2026-01-13	124.00	135.68	122.85	126.16	126.16	5,504,566
2026-01-12	125.00	129.80	121.50	124.59	124.59	7,279,919
2026-01-09	117.00	126.00	115.51	125.50	125.50	8,386,091
2026-01-08	116.81	120.71	114.65	119.00	119.00	8,656,981
2026-01-07	118.34	122.60	113.06	117.40	117.40	12,643,558
2026-01-06	108.90	115.56	107.33	115.56	115.56	7,398,326
2026-01-05	97.990	105.05	97.410	105.05	105.05	6,271,183
2025-12-31	95.230	96.660	91.880	95.500	95.500	8,424,355
2025-12-30	95.000	98.680	93.000	93.000	93.000	10,279,055
2025-12-29	99.280	100.66	93.050	94.360	94.360	13,366,309
2025-12-26	107.00	116.60	100.00	100.60	100.60	16,067,955
2025-12-25	109.44	109.97	101.17	106.00	106.00	10,347,798
2025-12-24	110.57	115.84	106.00	107.29	107.29	14,596,707
2025-12-23	102.00	108.31	102.00	108.31	108.31	8,142,794
2025-12-22	88.450	98.460	87.000	98.460	98.460	5,778,857
2025-12-19	96.060	96.060	89.000	89.510	89.510	5,541,875
2025-12-18	89.500	97.000	87.080	94.330	94.330	6,530,100
2025-12-17	88.400	92.490	86.860	90.020	90.020	5,319,931
2025-12-16	87.990	93.790	86.570	92.500	92.500	6,667,755
2025-12-15	89.190	92.990	86.030	87.070	87.070	6,862,595
2025-12-12	81.080	89.190	81.020	89.190	89.190	8,262,454
2025-12-11	73.800	81.080	73.280	81.080	81.080	6,231,297
2025-12-10	76.080	76.240	72.180	73.710	73.710	5,764,377
2025-12-09	77.000	79.200	73.820	77.010	77.010	5,991,033
2025-12-08	70.250	77.500	69.330	77.500	77.500	6,228,379
2025-12-05	69.840	72.500	66.200	71.240	71.240	6,206,326
2025-12-04	68.990	71.580	65.800	69.200	69.200	7,153,744
2025-12-03	68.170	73.600	67.490	69.250	69.250	8,307,541
2025-12-02	61.990	68.850	61.500	68.100	68.100	8,190,444
2025-12-01	60.000	63.150	58.030	62.590	62.590	5,142,300
2025-11-28	57.740	61.000	57.090	60.960	60.960	6,732,020
2025-11-27	56.050	59.210	56.050	58.330	58.330	4,086,600
2025-11-26	56.460	58.950	55.500	56.700	56.700	4,154,017
2025-11-25	54.040	57.610	53.400	56.500	56.500	5,061,100
2025-11-24	53.810	54.800	51.010	54.470	54.470	5,484,600
2025-11-21	53.530	55.750	52.000	52.500	52.500	4,857,800
2025-11-20	56.130	56.800	53.530	54.090	54.090	5,027,300
2025-11-19	58.720	58.730	54.600	56.150	56.150	7,796,183
2025-11-18	52.890	58.180	52.000	58.180	58.180	7,409,963
2025-11-17	56.500	58.580	52.450	52.890	52.890	8,164,526
2025-11-14	48.910	54.290	48.900	54.290	54.290	5,091,800
2025-11-13	48.840	49.650	48.480	49.350	49.350	2,524,415
2025-11-12	49.900	49.900	48.620	49.080	49.080	2,292,200
2025-11-11	50.450	50.990	49.170	49.380	49.380	3,195,500
2025-11-10	50.510	51.590	49.980	50.600	50.600	5,318,300
2025-11-07	51.680	53.000	50.100	50.600	50.600	8,029,700
2025-11-06	51.080	53.880	50.840	53.000	53.000	8,149,400
2025-11-05	49.630	50.700	48.750	50.350	50.350	8,558,632
2025-11-04	47.900	50.950	46.900	50.300	50.300	15,992,845
2025-11-03	44.580	46.710	43.720	46.710	46.710	4,590,700
2025-10-31	42.450	42.460	42.150	42.460	42.460	3,875,178
2025-10-30	39.530	39.900	38.480	38.600	38.600	2,433,100
2025-10-29	40.300	40.300	38.860	40.080	40.080	2,351,400
2025-10-28	40.500	40.500	39.670	40.160	40.160	1,287,984
2025-10-27	40.030	40.780	39.770	40.140	40.140	1,174,763

← NewerPage 4 of 5 · 243 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.