Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.650	11.880	11.650	11.760	11.233	369,036
2024-07-24	11.880	11.880	11.640	11.780	11.252	513,456
2024-07-23	12.110	12.170	11.810	11.840	11.310	508,724
2024-07-22	12.090	12.130	12.010	12.060	11.520	335,916
2024-07-19	12.120	12.200	12.010	12.050	11.510	487,264
2024-07-18	12.300	12.300	12.050	12.120	11.577	515,300
2024-07-17	12.430	12.610	12.200	12.300	11.749	551,480
2024-07-16	12.600	12.770	12.460	12.530	11.969	367,380
2024-07-15	12.810	12.880	12.570	12.620	12.055	271,356
2024-07-12	13.020	13.180	12.850	12.890	12.313	289,520
2024-07-11	12.880	13.170	12.810	13.150	12.561	376,952
2024-07-10	12.990	13.000	12.690	12.720	12.150	288,140
2024-07-09	12.720	13.050	12.620	12.990	12.408	439,680
2024-07-08	12.860	13.030	12.390	12.740	12.169	706,552
2024-07-05	12.770	12.770	12.770	12.770	12.198	0
2024-07-04	13.150	13.350	12.720	12.770	12.198	417,520
2024-07-03	13.400	13.400	13.140	13.190	12.599	431,348
2024-07-02	13.450	13.670	13.270	13.360	12.762	685,992
2024-07-01	13.490	13.690	13.200	13.600	12.991	808,660
2024-06-28	19.100	19.510	19.100	19.510	12.834	825,720
2024-06-27	20.000	20.000	19.180	19.240	12.656	1,121,736
2024-06-26	19.770	20.090	19.370	20.020	13.170	532,980
2024-06-25	19.270	19.860	19.110	19.500	12.827	922,852
2024-06-24	19.560	19.560	18.800	19.080	12.551	970,256
2024-06-21	19.390	19.630	19.310	19.560	12.867	441,140
2024-06-20	19.830	19.970	19.360	19.470	12.808	659,512
2024-06-19	19.990	20.320	19.720	19.820	13.038	572,712
2024-06-18	19.820	20.310	19.730	20.180	13.275	509,712
2024-06-17	19.960	20.140	19.750	19.870	13.071	422,660
2024-06-14	20.170	20.190	19.720	19.930	13.110	469,112
2024-06-13	20.100	20.300	20.030	20.160	13.262	410,641
2024-06-12	19.800	20.170	19.750	20.100	13.222	413,560
2024-06-11	20.000	20.000	19.510	19.900	13.091	417,053
2024-06-07	19.430	19.850	19.400	19.780	13.012	720,405
2024-06-06	19.680	19.880	19.070	19.150	12.597	1,107,036
2024-06-05	20.260	20.300	19.810	19.820	13.038	921,508
2024-06-04	20.920	20.920	20.140	20.380	13.406	1,048,964
2024-06-03	21.210	21.320	20.720	20.850	13.716	750,260
2024-05-31	20.910	21.240	20.910	21.140	13.906	566,860
2024-05-30	21.270	21.290	20.800	21.050	13.847	725,900
2024-05-29	20.870	21.320	20.870	21.280	13.998	921,816
2024-05-28	21.600	21.600	20.930	21.070	13.860	1,065,456
2024-05-27	21.540	21.560	21.020	21.510	14.150	1,033,340
2024-05-24	21.430	21.850	21.350	21.430	14.097	1,016,652
2024-05-23	21.670	21.810	21.380	21.430	14.097	991,424
2024-05-22	22.200	22.200	21.490	21.790	14.334	1,043,560
2024-05-21	21.850	22.110	21.700	21.830	14.360	1,036,000
2024-05-20	22.560	22.560	21.700	21.900	14.406	1,841,392
2024-05-17	22.350	22.620	22.150	22.340	14.696	834,372
2024-05-16	22.650	22.960	22.210	22.590	14.860	1,111,852
2024-05-15	22.800	22.840	22.420	22.510	14.807	813,344
2024-05-14	22.450	23.040	22.380	22.830	15.018	1,320,032
2024-05-13	22.990	23.260	21.780	22.550	14.834	1,280,524
2024-05-10	22.800	23.000	22.570	22.960	15.103	964,238
2024-05-09	22.170	23.450	22.170	22.860	15.038	2,228,296
2024-05-08	22.510	22.570	21.900	22.540	14.827	1,664,686
2024-05-07	22.010	22.580	21.740	22.510	14.807	1,419,068
2024-05-06	21.200	22.210	21.200	21.950	14.439	2,502,024
2024-04-30	21.350	21.750	21.110	21.200	13.946	2,665,481
2024-04-29	21.970	22.110	21.710	21.820	14.354	2,198,504

← NewerPage 10 of 21 · 1,217 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.