Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	34.950	36.070	34.950	36.060	16.318	1,440,600
2023-04-27	34.600	35.600	34.310	35.130	15.898	1,421,980
2023-04-26	33.230	34.900	33.230	34.600	15.658	1,677,172
2023-04-25	34.970	34.970	33.310	33.490	15.155	2,703,428
2023-04-24	34.350	35.580	33.130	34.770	15.735	3,726,983
2023-04-21	35.980	37.360	34.280	34.550	15.635	5,633,083
2023-04-20	34.450	34.640	33.770	34.330	15.536	1,909,867
2023-04-19	35.000	35.000	34.110	34.510	15.617	1,534,860
2023-04-18	34.790	35.390	34.710	34.870	15.780	1,099,168
2023-04-17	35.000	35.480	34.700	34.930	15.807	1,134,056
2023-04-14	35.070	35.330	34.690	34.840	15.766	946,288
2023-04-13	35.220	35.650	34.940	35.070	15.870	670,516
2023-04-12	35.470	35.850	34.650	35.120	15.893	1,837,500
2023-04-11	36.250	36.470	35.130	35.390	16.015	1,471,764
2023-04-10	35.720	36.480	35.530	36.000	16.291	1,164,240
2023-04-07	36.170	37.140	35.760	36.010	16.296	1,647,619
2023-04-06	35.710	36.760	35.520	36.090	16.332	1,413,748
2023-04-04	37.330	37.450	35.660	35.880	16.237	1,858,462
2023-04-03	37.000	37.690	36.900	37.330	16.893	1,740,934
2023-03-31	36.780	37.370	36.640	37.000	16.744	518,028
2023-03-30	36.730	37.000	36.510	36.730	16.622	530,572
2023-03-29	37.080	37.370	36.620	36.770	16.640	608,474
2023-03-28	37.030	38.210	36.910	37.140	16.807	1,065,848
2023-03-27	36.570	37.270	36.570	36.820	16.662	931,000
2023-03-24	36.890	37.500	36.510	36.680	16.599	749,700
2023-03-23	37.300	37.560	36.680	36.790	16.649	1,413,748
2023-03-22	37.950	38.660	37.130	37.290	16.875	1,324,176
2023-03-21	37.090	38.200	36.620	37.850	17.128	1,357,300
2023-03-20	37.640	37.740	34.130	36.930	16.712	1,907,276
2023-03-17	38.120	38.480	37.300	37.640	17.033	855,148
2023-03-16	38.230	38.730	37.870	38.150	17.264	663,699
2023-03-15	38.500	39.190	38.050	38.150	17.264	956,872
2023-03-14	39.030	39.310	37.810	38.340	17.350	956,676
2023-03-13	37.710	39.400	37.710	39.250	17.762	1,314,572
2023-03-10	38.540	38.880	37.900	38.060	17.224	716,184
2023-03-09	38.700	38.990	38.250	38.890	17.599	591,332
2023-03-08	38.550	38.870	37.760	38.510	17.427	1,753,459
2023-03-07	39.950	39.950	38.390	38.660	17.495	1,416,668
2023-03-06	40.800	40.860	39.600	39.950	18.079	1,149,289
2023-03-03	40.550	41.230	40.300	40.480	18.319	687,372
2023-03-02	41.780	41.860	40.610	40.700	18.418	918,244
2023-03-01	42.180	42.180	41.270	41.550	18.803	502,348
2023-02-28	41.510	42.350	41.260	41.750	18.893	784,970
2023-02-27	42.440	42.850	41.300	41.510	18.785	1,392,962
2023-02-24	43.250	43.250	41.700	42.090	19.047	961,752
2023-02-23	42.250	43.300	41.690	42.600	19.278	1,560,430
2023-02-22	40.480	42.370	40.290	41.680	18.862	2,110,518
2023-02-21	39.670	40.990	39.310	40.980	18.545	1,812,794
2023-02-20	39.190	39.750	39.030	39.560	17.902	808,892
2023-02-17	39.020	40.570	39.020	39.170	17.726	724,602
2023-02-16	40.160	40.540	38.810	39.020	17.658	1,185,986
2023-02-15	40.860	41.120	40.190	40.240	18.210	610,982
2023-02-14	40.280	41.290	39.460	40.720	18.427	2,024,041
2023-02-13	39.000	40.570	38.930	39.570	17.907	1,255,762
2023-02-10	38.990	39.420	38.200	39.050	17.672	933,316
2023-02-09	38.620	39.170	38.560	38.990	17.644	676,109
2023-02-08	39.390	39.590	38.700	38.810	17.563	576,632
2023-02-07	39.370	39.810	38.750	39.200	17.739	806,736
2023-02-06	39.370	39.370	38.500	39.110	17.699	902,972
2023-02-03	39.800	39.800	38.700	39.290	17.780	801,042

← NewerPage 15 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.