Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.360	17.600	17.240	17.370	17.370	585,584
2026-10-19	17.560	17.670	17.310	17.440	17.440	826,904
2026-10-16	17.990	18.050	17.480	17.680	17.680	741,500
2026-10-15	17.510	18.240	17.250	17.830	17.830	1,521,932
2026-10-14	17.810	18.020	17.620	17.680	17.680	758,900
2026-10-13	17.990	18.110	17.490	17.880	17.880	1,282,500
2026-10-12	17.680	18.650	17.680	18.170	18.170	2,526,745
2026-10-09	17.410	17.660	17.010	17.600	17.600	936,986
2026-10-08	17.400	17.470	17.240	17.410	17.410	686,096
2026-09-30	17.370	17.460	17.200	17.390	17.390	348,260
2026-09-29	17.250	17.380	17.170	17.300	17.300	418,328
2026-09-28	17.420	17.520	17.090	17.250	17.250	697,452
2026-09-24	17.680	17.750	17.400	17.430	17.430	572,600
2026-09-23	17.620	17.660	17.370	17.610	17.610	438,100
2026-09-22	17.470	17.650	17.470	17.530	17.530	516,300
2026-09-21	17.400	17.550	17.270	17.510	17.510	506,200
2026-09-18	17.440	17.550	17.250	17.330	17.330	601,960
2026-09-17	17.150	17.380	17.000	17.360	17.360	832,584
2026-09-16	17.320	17.390	16.840	17.200	17.200	1,251,045
2026-09-15	17.680	17.680	17.060	17.450	17.450	918,340
2026-09-14	17.440	17.820	17.250	17.650	17.650	737,300
2026-09-11	17.900	17.950	17.370	17.490	17.490	1,037,660
2026-09-10	18.080	18.090	17.820	18.000	18.000	445,629
2026-09-09	18.090	18.150	17.950	18.080	18.080	685,624
2026-09-08	17.680	18.200	17.680	18.040	18.040	617,300
2026-09-07	17.830	17.850	17.600	17.750	17.750	397,460
2026-09-04	17.930	18.080	17.700	17.730	17.730	625,900
2026-09-03	17.940	18.100	17.810	17.810	17.810	529,300
2026-09-02	17.990	17.990	17.740	17.920	17.920	857,600
2026-09-01	17.770	18.100	17.680	17.980	17.980	872,346
2026-08-31	17.600	17.870	17.570	17.840	17.840	554,740
2026-08-28	17.490	17.800	17.480	17.680	17.680	536,307
2026-08-27	17.790	17.790	17.400	17.580	17.580	665,600
2026-08-26	17.590	17.850	17.510	17.730	17.730	648,759
2026-08-25	17.320	17.670	17.240	17.530	17.530	696,422
2026-08-24	17.650	17.720	17.310	17.330	17.330	805,100
2026-08-21	17.200	17.940	17.000	17.650	17.650	1,569,493
2026-08-20	17.700	18.030	17.700	17.800	17.800	657,504
2026-08-19	18.150	18.150	17.620	17.700	17.700	1,272,500
2026-08-18	18.210	18.360	18.060	18.180	18.180	630,800
2026-08-17	18.220	18.360	17.990	18.350	18.350	1,063,103
2026-08-14	17.940	18.180	17.780	18.140	18.140	600,792
2026-08-13	18.360	18.360	17.850	17.940	17.940	649,760
2026-08-12	18.220	18.320	18.160	18.270	18.270	616,423
2026-08-11	18.480	18.480	18.160	18.160	18.160	660,700
2026-08-10	18.200	18.490	18.060	18.480	18.480	1,092,300
2026-08-07	18.180	18.200	17.960	18.150	18.150	541,588
2026-08-06	18.200	18.270	17.910	18.180	18.180	631,732
2026-08-05	18.200	18.200	17.960	18.130	18.130	664,556
2026-08-04	18.370	18.370	18.090	18.200	18.200	698,100
2026-08-03	18.120	18.300	18.080	18.280	18.280	749,600
2026-07-31	17.810	18.180	17.750	18.180	18.180	727,420
2026-07-30	17.700	18.080	17.670	17.850	17.850	738,140
2026-07-29	17.400	17.750	17.310	17.700	17.700	758,240
2026-07-28	17.300	17.500	17.100	17.370	17.370	513,816
2026-07-27	16.920	17.350	16.760	17.250	17.250	604,740
2026-07-24	17.120	17.180	16.750	16.990	16.990	638,900
2026-07-23	16.580	17.200	16.580	17.140	17.140	874,600
2026-07-22	17.100	17.100	16.560	16.700	16.700	921,380
2026-07-21	17.050	17.070	16.480	17.070	17.070	1,339,480

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.3000 CNY
2025-07-11	0.6000 CNY
2024-07-01	0.7000 CNY
2023-07-10	1.4000 CNY
2022-07-14	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.