Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.590	23.880	22.900	23.300	15.327	2,175,936
2024-01-22	24.400	25.040	23.660	23.910	15.728	4,358,534
2024-01-19	23.880	24.850	23.530	24.440	16.077	3,487,846
2024-01-18	23.800	24.110	23.510	23.900	15.722	1,638,364
2024-01-17	23.600	24.210	23.510	23.990	15.781	2,333,046
2024-01-16	24.210	24.280	23.300	23.630	15.544	1,707,496
2024-01-15	24.300	24.300	24.300	24.300	15.985	0
2024-01-12	23.740	24.670	23.510	24.300	15.985	3,670,613
2024-01-11	23.030	24.200	22.750	23.870	15.702	3,932,390
2024-01-10	23.120	23.780	22.500	23.030	15.150	4,014,297
2024-01-09	23.870	24.170	22.890	23.230	15.281	6,745,103
2024-01-08	22.860	25.410	22.570	23.870	15.702	7,427,418
2024-01-05	23.100	23.590	22.550	23.100	15.196	2,332,176
2024-01-04	22.740	23.250	22.620	23.220	15.275	1,454,332
2024-01-03	22.890	23.220	22.540	22.820	15.011	1,176,616
2024-01-02	22.820	23.230	22.710	23.110	15.202	1,203,608
2023-12-29	22.170	22.790	21.940	22.700	14.932	910,420
2023-12-28	21.510	22.230	21.310	22.160	14.577	989,513
2023-12-27	21.400	21.560	21.260	21.520	14.156	722,876
2023-12-26	21.730	21.800	21.250	21.400	14.077	837,751
2023-12-25	21.780	22.000	21.500	21.710	14.281	1,158,752
2023-12-22	22.300	22.380	21.720	21.770	14.321	1,126,916
2023-12-21	22.300	22.410	21.660	22.300	14.669	1,110,610
2023-12-20	22.270	22.790	22.220	22.390	14.729	1,066,846
2023-12-19	22.110	22.370	21.800	22.270	14.650	784,616
2023-12-18	22.180	22.550	21.880	22.110	14.544	1,345,624
2023-12-15	22.200	22.420	22.020	22.170	14.584	573,160
2023-12-14	22.420	22.690	22.000	22.200	14.604	845,012
2023-12-13	22.240	22.540	22.000	22.270	14.650	734,580
2023-12-12	22.100	22.380	21.860	22.240	14.630	951,888
2023-12-11	21.840	22.350	21.800	22.260	14.643	915,012
2023-12-08	22.450	22.660	22.010	22.040	14.498	724,050
2023-12-07	22.690	22.690	22.290	22.360	14.709	774,928
2023-12-06	22.320	22.710	22.160	22.580	14.854	1,070,132
2023-12-05	22.990	22.990	22.330	22.330	14.689	998,414
2023-12-04	23.990	23.990	22.440	22.990	15.123	953,904
2023-12-01	23.050	23.210	22.820	23.120	15.209	715,761
2023-11-30	23.600	23.600	22.900	23.170	15.242	715,820
2023-11-29	23.620	23.650	23.290	23.550	15.492	725,088
2023-11-28	23.300	23.640	23.010	23.500	15.459	1,149,400
2023-11-27	23.230	23.480	23.120	23.290	15.321	856,996
2023-11-24	23.670	23.670	23.080	23.220	15.275	749,364
2023-11-23	23.230	23.520	23.230	23.490	15.452	527,744
2023-11-22	23.540	23.660	23.200	23.230	15.281	655,396
2023-11-21	23.900	23.960	23.400	23.540	15.485	866,796
2023-11-20	23.500	23.930	23.490	23.930	15.742	949,956
2023-11-17	23.230	23.500	23.130	23.450	15.426	615,048
2023-11-16	23.430	23.520	23.200	23.220	15.275	535,920
2023-11-15	23.490	23.700	23.310	23.430	15.413	662,900
2023-11-14	23.620	23.920	23.250	23.480	15.446	626,780
2023-11-13	23.310	23.510	23.160	23.500	15.459	699,160
2023-11-10	23.240	23.360	23.050	23.340	15.353	536,620
2023-11-09	23.350	23.550	23.160	23.360	15.367	776,552
2023-11-08	23.510	23.640	23.320	23.330	15.347	685,368
2023-11-07	23.380	23.550	23.180	23.510	15.465	632,856
2023-11-06	22.980	23.420	22.980	23.340	15.353	846,731
2023-11-03	22.400	23.120	22.330	22.890	15.057	850,612
2023-11-02	22.720	22.880	22.290	22.310	14.676	707,112
2023-11-01	22.600	22.790	22.080	22.720	14.946	732,452
2023-10-31	22.440	22.680	22.280	22.470	14.781	741,636

← NewerPage 12 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.