Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	33.970	34.200	32.720	32.920	14.897	2,893,073
2022-11-01	33.340	34.180	32.820	33.880	15.332	2,707,285
2022-10-31	34.650	34.650	32.740	32.970	14.920	3,493,308
2022-10-28	35.980	35.980	33.410	34.700	15.703	3,239,621
2022-10-27	35.340	36.380	34.010	35.040	15.857	3,986,218
2022-10-26	34.330	35.350	34.160	35.080	15.875	1,549,184
2022-10-25	34.280	34.550	33.750	34.100	15.431	1,316,708
2022-10-24	34.480	34.480	33.260	34.350	15.545	1,697,467
2022-10-21	34.020	34.380	33.580	34.240	15.495	1,285,956
2022-10-20	34.750	35.150	33.600	33.800	15.296	1,909,628
2022-10-19	35.590	35.590	34.500	34.610	15.662	1,902,297
2022-10-18	35.140	35.630	34.500	35.500	16.065	2,605,482
2022-10-17	35.000	35.090	34.530	34.950	15.816	1,387,680
2022-10-14	35.000	35.420	34.360	35.090	15.880	2,689,357
2022-10-13	35.280	35.280	34.150	34.900	15.793	2,132,797
2022-10-12	34.450	35.090	33.750	35.020	15.848	3,560,888
2022-10-11	32.990	34.860	32.060	34.840	15.766	5,743,829
2022-10-10	33.500	33.540	31.900	32.680	14.789	1,835,912
2022-09-30	32.970	33.880	32.910	33.300	15.069	3,517,174
2022-09-29	31.370	33.500	31.300	33.300	15.069	4,416,709
2022-09-28	31.470	31.970	31.040	31.430	14.223	1,192,846
2022-09-27	31.300	31.700	30.890	31.550	14.277	931,774
2022-09-26	30.290	32.000	30.110	30.820	13.947	1,488,610
2022-09-23	31.980	32.090	30.840	30.880	13.974	1,900,282
2022-09-22	31.900	32.390	31.520	32.040	14.499	1,155,641
2022-09-21	32.920	32.920	31.500	32.020	14.490	1,703,786
2022-09-20	31.930	33.150	31.830	32.680	14.789	1,656,701
2022-09-19	32.370	32.500	31.260	31.490	14.250	1,322,376
2022-09-16	33.600	33.640	32.180	32.300	14.617	1,899,988
2022-09-15	34.200	34.210	32.930	33.320	15.078	2,265,322
2022-09-14	32.750	34.490	32.460	33.980	15.377	4,095,545
2022-09-13	31.430	33.860	31.430	33.490	15.155	4,925,589
2022-09-09	31.580	31.760	30.880	31.200	14.119	1,098,088
2022-09-08	32.000	32.100	31.150	31.650	14.323	1,313,788
2022-09-07	31.600	32.190	31.520	32.000	14.481	1,243,610
2022-09-06	31.490	31.840	30.880	31.630	14.314	1,422,176
2022-09-05	31.970	31.980	30.790	31.160	14.101	1,470,784
2022-09-02	31.780	32.170	30.880	31.910	14.440	1,558,978
2022-09-01	31.290	31.780	30.830	31.250	14.142	1,380,036
2022-08-31	32.950	32.950	30.360	31.200	14.119	3,797,108
2022-08-30	33.550	33.700	32.590	32.770	14.830	1,756,748
2022-08-29	32.150	33.640	31.820	33.380	15.106	3,036,812
2022-08-26	31.010	33.180	30.700	32.230	14.585	3,654,580
2022-08-25	34.180	34.220	30.420	31.580	14.291	5,485,452
2022-08-24	34.240	35.380	33.500	33.800	15.296	4,034,364
2022-08-23	33.530	34.210	33.200	34.200	15.477	3,827,789
2022-08-22	33.800	34.360	33.070	33.860	15.323	6,218,637
2022-08-19	35.400	35.400	33.260	33.500	15.160	12,445,233
2022-08-18	31.280	32.420	30.890	32.180	14.563	3,808,873
2022-08-17	31.110	31.440	30.810	31.160	14.101	2,514,582
2022-08-16	30.600	31.940	30.480	31.100	14.074	4,488,676
2022-08-15	29.990	30.360	29.840	30.290	13.707	1,546,048
2022-08-12	30.500	30.770	29.970	30.100	13.621	2,272,424
2022-08-11	30.840	31.200	30.540	30.790	13.934	2,597,456
2022-08-10	30.530	30.960	30.200	30.730	13.906	2,725,711
2022-08-09	30.910	31.000	30.410	30.480	13.793	3,021,673
2022-08-08	30.740	31.140	29.880	31.140	14.092	5,175,346
2022-08-05	30.500	30.950	30.080	30.780	13.929	3,954,895
2022-08-04	30.910	31.440	30.200	30.900	13.983	5,755,794
2022-08-03	32.970	33.700	30.880	31.100	14.074	10,301,328

← NewerPage 17 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.