Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	29.190	32.270	29.190	32.270	14.603	5,873,965
2022-08-01	28.850	29.670	28.770	29.340	13.277	2,220,268
2022-07-29	29.010	29.190	28.790	28.940	13.096	883,960
2022-07-28	29.110	29.250	28.820	29.180	13.205	982,156
2022-07-27	28.520	29.000	28.520	28.900	13.078	901,208
2022-07-26	28.710	28.770	28.020	28.660	12.970	644,056
2022-07-25	29.090	29.090	28.380	28.450	12.875	736,176
2022-07-22	28.890	29.090	28.520	28.950	13.101	630,728
2022-07-21	29.220	29.220	28.730	28.760	13.015	523,712
2022-07-20	29.160	29.160	28.780	29.060	13.151	725,925
2022-07-19	28.700	29.350	28.340	29.160	13.196	1,402,344
2022-07-18	27.220	28.870	27.220	28.600	12.942	2,044,029
2022-07-15	27.690	27.880	27.210	27.220	12.318	996,473
2022-07-14	27.250	28.070	26.800	27.600	12.490	1,366,110
2022-07-13	27.800	28.280	27.660	28.250	12.332	1,067,994
2022-07-12	28.370	28.500	27.680	27.680	12.083	976,536
2022-07-11	28.560	28.990	28.060	28.420	12.406	1,234,788
2022-07-08	28.780	29.080	28.660	28.730	12.541	935,900
2022-07-07	28.760	29.180	28.470	28.510	12.445	1,163,064
2022-07-06	28.500	28.700	28.050	28.550	12.463	673,652
2022-07-05	29.100	29.100	28.010	28.420	12.406	1,093,740
2022-07-04	28.810	29.070	28.620	28.950	12.637	688,940
2022-07-01	28.560	28.930	28.490	28.750	12.550	964,516
2022-06-30	28.620	28.960	28.510	28.560	12.467	1,096,816
2022-06-29	29.450	29.490	28.530	28.680	12.519	1,133,244
2022-06-28	28.830	29.760	28.700	29.520	12.886	1,515,632
2022-06-27	29.000	29.000	28.510	28.830	12.585	803,992
2022-06-24	28.610	28.880	28.520	28.610	12.489	941,584
2022-06-23	28.030	28.800	28.030	28.710	12.532	1,246,614
2022-06-22	28.420	28.780	28.180	28.230	12.323	784,882
2022-06-21	28.900	29.060	28.230	28.460	12.423	759,503
2022-06-20	28.130	29.070	27.760	28.960	12.642	1,771,232
2022-06-17	27.810	28.200	27.610	28.130	12.279	648,172
2022-06-16	27.750	28.280	27.750	28.110	12.270	833,713
2022-06-15	27.770	28.090	27.670	27.810	12.140	994,594
2022-06-14	27.630	27.660	26.920	27.660	12.074	993,804
2022-06-13	27.430	27.900	27.150	27.660	12.074	864,946
2022-06-10	27.300	27.600	27.000	27.490	12.000	979,376
2022-06-09	27.990	27.990	27.180	27.300	11.917	849,979
2022-06-08	28.480	28.780	27.460	27.990	12.218	1,017,957
2022-06-07	28.490	28.540	28.020	28.340	12.371	1,040,528
2022-06-06	27.800	28.590	27.790	28.490	12.436	1,210,617
2022-06-02	27.420	28.030	27.240	27.910	12.183	1,646,204
2022-06-01	27.160	27.620	27.030	27.420	11.969	861,420
2022-05-31	26.710	27.180	26.710	27.170	11.860	747,814
2022-05-30	26.820	27.150	26.640	26.970	11.773	760,842
2022-05-27	26.810	27.230	26.570	26.840	11.716	910,231
2022-05-26	26.750	26.970	26.080	26.790	11.694	821,240
2022-05-25	26.520	26.800	26.260	26.750	11.677	609,560
2022-05-24	27.280	27.660	26.150	26.220	11.446	1,567,096
2022-05-23	26.900	27.570	26.830	27.450	11.982	1,013,908
2022-05-20	27.060	27.200	26.820	26.960	11.768	888,272
2022-05-19	26.700	27.050	26.350	26.860	11.725	613,836
2022-05-18	26.500	27.100	26.280	26.800	11.699	1,102,464
2022-05-17	26.730	26.880	26.150	26.300	11.480	707,756
2022-05-16	26.880	27.180	26.540	26.670	11.642	571,438
2022-05-13	26.890	27.370	26.620	26.840	11.716	712,068
2022-05-12	26.800	27.030	26.400	26.770	11.686	785,568
2022-05-11	26.680	27.290	26.590	26.700	11.655	989,702
2022-05-10	26.180	26.850	26.180	26.720	11.664	701,474

← NewerPage 18 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.