Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	26.050	26.480	26.050	26.300	17.301	569,632
2023-07-27	26.540	26.730	26.110	26.200	17.235	679,252
2023-07-26	26.640	26.810	26.320	26.570	17.478	801,696
2023-07-25	26.590	26.630	26.030	26.520	17.445	799,876
2023-07-24	25.980	26.420	25.520	26.360	17.340	868,448
2023-07-21	26.350	26.350	25.770	25.850	17.005	1,049,356
2023-07-20	26.790	26.880	26.200	26.300	17.301	1,017,520
2023-07-19	26.900	27.160	26.700	26.760	17.603	568,764
2023-07-18	26.930	27.280	26.660	27.120	17.840	1,188,574
2023-07-17	27.020	27.180	26.610	26.770	17.610	1,549,940
2023-07-14	27.130	27.730	26.420	26.940	17.722	2,933,700
2023-07-13	26.690	27.240	26.440	27.160	17.866	1,595,300
2023-07-12	26.740	27.180	26.600	26.690	17.557	1,024,825
2023-07-11	26.110	26.700	26.110	26.680	17.551	1,056,227
2023-07-10	26.450	26.660	26.080	26.330	17.320	1,448,104
2023-07-07	38.410	38.540	37.610	37.950	17.174	1,576,365
2023-07-06	38.770	38.770	38.300	38.460	17.404	937,860
2023-07-05	39.230	39.590	38.490	38.530	17.436	1,529,219
2023-07-04	38.930	39.270	38.520	39.120	17.703	1,359,712
2023-07-03	39.010	39.230	38.360	38.900	17.604	1,596,672
2023-06-30	38.450	38.970	38.250	38.820	17.567	1,226,960
2023-06-29	37.770	38.350	37.600	38.250	17.309	1,349,264
2023-06-28	37.310	38.100	36.710	37.800	17.106	1,289,484
2023-06-27	37.080	37.580	36.380	37.290	16.875	1,201,117
2023-06-26	36.420	37.900	36.120	37.180	16.825	1,913,894
2023-06-21	36.430	37.000	36.200	36.450	16.495	933,744
2023-06-20	36.920	36.920	36.110	36.410	16.477	1,096,890
2023-06-19	36.510	37.100	36.110	36.920	16.708	982,930
2023-06-16	37.130	37.130	36.300	36.510	16.522	920,171
2023-06-15	36.150	37.500	36.040	37.000	16.744	1,055,842
2023-06-14	36.680	36.690	35.930	36.110	16.341	675,220
2023-06-13	36.740	37.980	36.550	36.580	16.554	1,193,052
2023-06-12	36.150	36.680	35.750	36.550	16.540	721,672
2023-06-09	36.750	36.750	35.840	36.070	16.323	572,898
2023-06-08	36.180	36.790	36.100	36.300	16.427	704,424
2023-06-07	36.360	36.680	36.050	36.510	16.522	558,600
2023-06-06	37.200	37.200	36.280	36.360	16.454	1,121,708
2023-06-05	37.350	37.550	36.860	37.200	16.834	788,900
2023-06-02	37.930	37.930	37.300	37.340	16.898	870,436
2023-06-01	37.560	37.980	37.320	37.690	17.056	848,680
2023-05-31	37.780	38.080	37.500	37.600	17.015	878,080
2023-05-30	37.700	37.980	37.460	37.690	17.056	760,088
2023-05-29	37.790	38.080	37.490	37.650	17.038	1,202,460
2023-05-26	37.480	38.090	37.300	37.640	17.033	803,172
2023-05-25	37.430	37.720	37.040	37.670	17.047	916,888
2023-05-24	37.500	37.880	37.060	37.500	16.970	700,504
2023-05-23	37.890	38.060	37.470	37.470	16.956	841,026
2023-05-22	37.950	38.200	37.380	37.800	17.106	687,176
2023-05-19	36.960	37.860	36.910	37.680	17.052	885,528
2023-05-18	37.030	37.600	36.900	37.310	16.884	659,992
2023-05-17	36.530	37.180	36.450	37.160	16.816	676,396
2023-05-16	36.620	37.130	36.260	36.690	16.604	1,018,798
2023-05-15	35.780	36.590	35.640	36.510	16.522	1,111,516
2023-05-12	35.770	36.270	35.700	35.840	16.219	675,220
2023-05-11	35.650	36.160	35.460	35.900	16.246	832,216
2023-05-10	35.400	35.970	35.020	35.500	16.065	833,588
2023-05-09	36.300	36.300	35.360	35.400	16.020	1,071,728
2023-05-08	36.450	36.790	36.040	36.310	16.432	1,346,324
2023-05-05	36.380	36.770	35.550	36.150	16.359	1,954,708
2023-05-04	37.000	37.950	35.720	36.280	16.418	2,834,944

← NewerPage 14 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.