Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.330	22.800	21.930	22.670	14.913	1,512,700
2023-10-27	22.280	22.400	21.910	22.310	14.676	1,111,516
2023-10-26	22.290	22.410	21.450	22.280	14.656	1,594,385
2023-10-25	22.590	22.920	22.440	22.600	14.867	1,000,328
2023-10-24	22.020	22.650	22.010	22.480	14.788	1,005,732
2023-10-23	22.340	22.630	21.780	22.000	14.472	1,103,872
2023-10-20	22.520	23.150	22.210	22.570	14.847	677,600
2023-10-19	22.750	23.100	22.480	22.630	14.886	441,448
2023-10-18	23.100	23.390	22.650	22.700	14.932	702,244
2023-10-17	23.350	23.350	23.000	23.220	15.275	635,796
2023-10-16	23.650	23.880	23.060	23.180	15.248	836,556
2023-10-13	23.890	24.000	23.410	23.650	15.557	808,948
2023-10-12	23.960	23.980	23.670	23.910	15.728	674,268
2023-10-11	23.670	23.950	23.370	23.860	15.696	763,868
2023-10-10	23.910	24.090	23.520	23.570	15.505	742,252
2023-10-09	24.250	24.280	23.800	23.840	15.682	762,524
2023-09-28	24.220	24.270	23.930	24.170	15.899	649,516
2023-09-27	23.980	24.360	23.680	24.100	15.853	709,492
2023-09-26	23.960	24.040	23.720	24.000	15.788	487,228
2023-09-25	24.080	24.330	23.750	23.950	15.755	728,896
2023-09-22	23.740	24.120	23.620	24.050	15.821	863,716
2023-09-21	23.880	24.160	23.600	23.860	15.696	800,044
2023-09-20	23.820	24.250	23.750	23.970	15.768	773,444
2023-09-19	24.450	24.530	23.830	23.880	15.709	936,852
2023-09-18	23.890	24.560	23.650	24.430	16.070	1,106,420
2023-09-15	23.820	24.030	23.540	23.870	15.702	737,345
2023-09-14	24.260	24.260	23.750	23.790	15.650	637,077
2023-09-13	24.390	24.390	23.930	24.140	15.880	1,079,344
2023-09-12	24.350	24.550	23.980	24.420	16.064	872,592
2023-09-11	24.180	24.320	23.950	24.110	15.860	830,075
2023-09-08	23.790	24.470	23.790	24.180	15.906	710,472
2023-09-07	24.430	24.450	23.880	23.950	15.755	929,142
2023-09-06	23.730	24.460	23.610	24.320	15.998	1,124,032
2023-09-05	23.860	24.070	23.620	23.840	15.682	1,082,481
2023-09-04	23.980	24.090	23.600	23.790	15.650	1,343,272
2023-09-01	23.740	24.170	23.510	23.800	15.656	1,180,704
2023-08-31	23.800	24.490	23.600	23.720	15.603	2,057,790
2023-08-30	24.080	24.490	23.870	24.050	15.821	1,155,093
2023-08-29	22.440	24.060	22.260	23.990	15.781	2,122,414
2023-08-28	24.010	24.100	22.260	22.390	14.729	2,180,630
2023-08-25	23.320	23.690	22.030	22.830	15.018	3,296,188
2023-08-24	24.480	24.550	24.030	24.040	15.814	844,060
2023-08-23	24.620	24.810	24.400	24.480	16.103	676,116
2023-08-22	24.790	25.080	24.290	24.660	16.222	1,062,908
2023-08-21	24.940	25.330	24.660	24.670	16.228	933,968
2023-08-18	25.100	25.490	24.930	25.080	16.498	807,632
2023-08-17	24.400	25.140	24.300	25.060	16.485	945,896
2023-08-16	24.850	24.890	24.460	24.460	16.090	644,270
2023-08-15	24.990	25.130	24.600	24.860	16.353	756,616
2023-08-14	24.320	24.950	24.270	24.940	16.406	723,289
2023-08-11	24.790	24.980	24.510	24.510	16.123	714,130
2023-08-10	24.410	24.840	24.330	24.730	16.268	768,852
2023-08-09	24.460	24.650	24.230	24.400	16.051	795,676
2023-08-08	24.900	24.960	24.480	24.510	16.123	1,033,228
2023-08-07	24.940	25.140	24.670	24.880	16.366	1,312,864
2023-08-04	25.250	25.500	24.910	25.000	16.445	886,984
2023-08-03	25.880	25.880	25.120	25.250	16.610	785,512
2023-08-02	25.520	25.930	25.360	25.640	16.866	1,345,176
2023-08-01	25.920	26.070	25.210	25.520	16.788	2,227,311
2023-07-31	26.300	26.520	25.950	26.080	17.156	1,026,628

← NewerPage 13 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.