Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	40.620	41.170	39.420	39.650	17.943	1,638,916
2023-02-01	38.930	40.350	38.600	40.330	18.251	1,532,139
2023-01-31	38.590	39.790	38.410	38.850	17.581	1,443,896
2023-01-30	37.350	39.110	37.000	39.090	17.690	2,433,340
2023-01-20	37.640	37.650	36.800	36.990	16.739	968,632
2023-01-19	37.370	38.130	37.130	37.640	17.033	882,784
2023-01-18	36.950	37.580	36.910	37.190	16.830	818,104
2023-01-17	36.820	37.210	36.660	36.950	16.721	644,840
2023-01-16	36.510	38.140	36.200	36.690	16.604	1,578,744
2023-01-13	35.930	36.400	35.720	36.340	16.445	1,149,112
2023-01-12	35.690	36.580	35.380	35.830	16.214	949,716
2023-01-11	36.300	36.300	35.450	35.500	16.065	1,040,368
2023-01-10	36.520	36.550	35.650	36.060	16.318	1,824,172
2023-01-09	37.280	37.480	36.000	36.290	16.423	2,977,240
2023-01-06	36.890	37.590	36.230	37.250	16.857	2,376,817
2023-01-05	36.150	36.800	35.610	36.580	16.554	1,687,364
2023-01-04	35.820	37.470	35.590	35.860	16.228	3,724,323
2023-01-03	33.720	35.670	33.700	35.510	16.069	3,316,908
2022-12-30	31.900	33.650	31.510	33.510	15.164	1,943,928
2022-12-29	31.840	32.350	31.610	31.880	14.427	898,660
2022-12-28	31.770	32.200	31.590	32.060	14.508	659,148
2022-12-27	31.800	31.920	31.410	31.770	14.377	685,608
2022-12-26	31.300	31.810	31.120	31.680	14.336	412,776
2022-12-23	31.010	31.450	30.800	31.100	14.074	686,000
2022-12-22	31.950	31.950	31.020	31.200	14.119	588,196
2022-12-21	32.240	32.270	31.550	31.710	14.350	689,528
2022-12-20	31.650	32.350	31.510	32.150	14.549	677,954
2022-12-19	32.980	32.980	31.810	31.950	14.458	914,294
2022-12-16	33.490	33.530	32.650	32.870	14.875	911,008
2022-12-15	33.050	33.550	32.780	33.500	15.160	781,060
2022-12-14	33.100	33.530	32.900	33.010	14.938	874,256
2022-12-13	34.140	34.420	33.050	33.250	15.047	1,174,628
2022-12-12	34.660	34.660	34.040	34.140	15.450	720,692
2022-12-09	34.690	35.050	34.510	34.560	15.640	545,438
2022-12-08	34.910	35.170	34.360	34.680	15.694	763,616
2022-12-07	35.000	35.970	34.680	35.100	15.884	999,208
2022-12-06	35.360	35.480	34.890	35.090	15.880	784,774
2022-12-05	35.620	35.860	35.000	35.290	15.970	1,068,788
2022-12-02	35.210	35.880	34.510	35.570	16.097	1,607,004
2022-12-01	34.990	35.360	34.540	35.000	15.839	886,116
2022-11-30	35.200	35.430	34.460	34.530	15.626	1,050,852
2022-11-29	34.280	35.630	33.600	34.980	15.830	2,361,451
2022-11-28	34.900	34.950	33.880	34.230	15.490	1,472,548
2022-11-25	35.750	36.500	34.330	34.520	15.621	2,656,192
2022-11-24	34.070	35.930	33.900	35.620	16.119	2,444,074
2022-11-23	34.710	35.060	33.690	34.070	15.418	1,748,666
2022-11-22	35.890	36.230	34.910	35.170	15.916	2,526,345
2022-11-21	34.740	36.480	34.740	35.890	16.241	3,541,524
2022-11-18	33.750	36.160	33.510	34.760	15.730	7,209,618
2022-11-17	32.850	33.850	32.500	33.760	15.278	2,555,938
2022-11-16	31.450	34.360	31.450	32.850	14.866	5,146,068
2022-11-15	31.020	31.460	30.880	31.440	14.228	989,016
2022-11-14	31.330	31.480	30.800	31.020	14.038	1,396,766
2022-11-11	31.510	31.800	31.100	31.260	14.146	1,502,340
2022-11-10	31.720	32.020	31.100	31.180	14.110	1,883,328
2022-11-09	31.490	32.120	31.430	32.030	14.495	1,390,032
2022-11-08	31.950	32.100	31.400	31.660	14.327	1,533,468
2022-11-07	32.650	32.650	31.180	32.110	14.531	3,526,259
2022-11-04	33.890	33.890	32.970	33.020	14.943	2,301,628
2022-11-03	32.920	33.990	32.510	33.370	15.101	1,586,394

← NewerPage 16 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.