Lutian Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.260 | 22.180 | 21.260 | 21.970 | 14.452 | 2,255,750 |
| 2024-04-25 | 22.330 | 22.380 | 21.680 | 22.000 | 14.472 | 1,117,648 |
| 2024-04-24 | 21.470 | 22.300 | 21.470 | 22.290 | 14.663 | 1,373,064 |
| 2024-04-23 | 21.100 | 21.820 | 21.060 | 21.660 | 14.248 | 1,785,476 |
| 2024-04-22 | 21.000 | 22.950 | 20.550 | 21.680 | 14.261 | 2,306,668 |
| 2024-04-19 | 21.300 | 21.590 | 20.850 | 20.860 | 13.722 | 1,004,864 |
| 2024-04-18 | 21.850 | 22.000 | 21.010 | 21.370 | 14.058 | 1,555,510 |
| 2024-04-17 | 20.660 | 21.850 | 20.660 | 21.600 | 14.209 | 2,126,572 |
| 2024-04-16 | 22.420 | 22.550 | 20.850 | 20.850 | 13.716 | 3,678,640 |
| 2024-04-15 | 24.330 | 24.470 | 22.500 | 23.170 | 15.242 | 3,123,008 |
| 2024-04-12 | 23.380 | 24.900 | 23.380 | 23.740 | 15.617 | 3,316,264 |
| 2024-04-11 | 22.500 | 23.550 | 22.300 | 23.370 | 15.373 | 1,900,630 |
| 2024-04-10 | 23.020 | 23.230 | 22.420 | 22.700 | 14.932 | 829,080 |
| 2024-04-09 | 22.710 | 22.990 | 22.610 | 22.900 | 15.064 | 588,644 |
| 2024-04-08 | 23.210 | 23.230 | 22.710 | 22.710 | 14.939 | 1,029,672 |
| 2024-04-03 | 23.400 | 23.490 | 22.930 | 23.330 | 15.347 | 1,159,704 |
| 2024-04-02 | 23.380 | 23.590 | 23.050 | 23.170 | 15.242 | 1,283,576 |
| 2024-04-01 | 22.300 | 23.690 | 22.300 | 23.350 | 15.360 | 2,185,612 |
| 2024-03-29 | 22.110 | 22.450 | 21.830 | 22.260 | 14.643 | 671,153 |
| 2024-03-28 | 21.580 | 22.590 | 21.520 | 22.150 | 14.571 | 1,881,150 |
| 2024-03-27 | 22.560 | 22.910 | 21.790 | 21.820 | 14.354 | 2,023,504 |
| 2024-03-26 | 22.680 | 22.900 | 22.380 | 22.630 | 14.886 | 1,566,516 |
| 2024-03-25 | 22.890 | 23.620 | 22.610 | 22.680 | 14.919 | 1,727,516 |
| 2024-03-22 | 23.080 | 23.250 | 22.620 | 22.890 | 15.057 | 1,333,220 |
| 2024-03-21 | 23.210 | 23.490 | 22.850 | 23.220 | 15.275 | 1,425,340 |
| 2024-03-20 | 23.190 | 23.370 | 23.100 | 23.260 | 15.301 | 1,174,292 |
| 2024-03-19 | 23.500 | 23.590 | 23.150 | 23.250 | 15.294 | 1,489,779 |
| 2024-03-18 | 23.630 | 23.980 | 22.800 | 23.480 | 15.446 | 3,963,607 |
| 2024-03-15 | 23.290 | 23.560 | 23.180 | 23.450 | 15.426 | 1,081,686 |
| 2024-03-14 | 23.700 | 23.930 | 23.060 | 23.500 | 15.459 | 1,303,204 |
| 2024-03-13 | 23.990 | 24.150 | 23.590 | 23.700 | 15.590 | 1,981,504 |
| 2024-03-12 | 24.400 | 24.780 | 23.800 | 24.090 | 15.847 | 2,172,077 |
| 2024-03-11 | 24.440 | 24.530 | 23.590 | 24.350 | 16.018 | 2,862,732 |
| 2024-03-08 | 24.950 | 25.130 | 24.030 | 24.560 | 16.156 | 3,785,908 |
| 2024-03-07 | 23.100 | 25.050 | 22.970 | 24.990 | 16.439 | 6,012,984 |
| 2024-03-06 | 22.650 | 23.940 | 22.280 | 23.420 | 15.406 | 4,350,516 |
| 2024-03-05 | 23.400 | 24.360 | 22.680 | 22.850 | 15.031 | 7,136,073 |
| 2024-03-04 | 20.980 | 22.970 | 20.950 | 22.970 | 15.110 | 4,710,125 |
| 2024-03-01 | 20.710 | 21.090 | 20.630 | 20.880 | 13.735 | 1,377,040 |
| 2024-02-29 | 20.620 | 21.000 | 20.110 | 20.900 | 13.748 | 1,484,532 |
| 2024-02-28 | 21.800 | 22.190 | 20.600 | 20.660 | 13.590 | 1,679,055 |
| 2024-02-27 | 21.380 | 21.950 | 21.040 | 21.810 | 14.347 | 1,116,161 |
| 2024-02-26 | 20.790 | 21.880 | 20.720 | 21.300 | 14.012 | 1,136,352 |
| 2024-02-23 | 20.590 | 20.900 | 20.380 | 20.810 | 13.689 | 903,494 |
| 2024-02-22 | 20.380 | 20.740 | 20.340 | 20.590 | 13.544 | 672,673 |
| 2024-02-21 | 20.150 | 21.140 | 19.960 | 20.520 | 13.498 | 902,357 |
| 2024-02-20 | 20.540 | 20.750 | 19.920 | 20.230 | 13.308 | 686,569 |
| 2024-02-19 | 20.470 | 20.950 | 20.250 | 20.410 | 13.426 | 1,167,595 |
| 2024-02-08 | 19.740 | 20.570 | 18.700 | 20.470 | 13.465 | 2,413,460 |
| 2024-02-07 | 19.730 | 19.740 | 18.440 | 18.700 | 12.301 | 2,390,418 |
| 2024-02-06 | 18.740 | 20.780 | 18.000 | 19.510 | 12.834 | 1,784,398 |
| 2024-02-05 | 19.740 | 19.800 | 18.130 | 18.930 | 12.452 | 1,507,464 |
| 2024-02-02 | 19.600 | 20.780 | 19.160 | 20.030 | 13.176 | 1,745,762 |
| 2024-02-01 | 20.450 | 20.530 | 19.350 | 19.860 | 13.064 | 1,859,190 |
| 2024-01-31 | 21.440 | 21.570 | 20.380 | 20.450 | 13.452 | 1,396,574 |
| 2024-01-30 | 21.530 | 22.150 | 21.380 | 21.540 | 14.169 | 1,023,204 |
| 2024-01-29 | 22.680 | 22.950 | 21.520 | 21.680 | 14.261 | 1,744,764 |
| 2024-01-26 | 23.190 | 23.570 | 22.700 | 22.710 | 14.939 | 1,122,027 |
| 2024-01-25 | 23.200 | 23.550 | 22.720 | 23.490 | 15.452 | 1,434,218 |
| 2024-01-24 | 23.320 | 23.450 | 22.190 | 23.100 | 15.196 | 2,255,547 |
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.