Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	26.300	26.750	26.290	26.470	11.555	669,046
2022-05-06	26.100	26.540	25.820	26.280	11.472	874,124
2022-05-05	25.740	27.150	25.740	26.350	11.502	1,397,774
2022-04-29	25.400	26.120	25.360	26.070	11.380	1,735,333
2022-04-28	25.400	26.190	24.890	25.500	11.131	1,549,562
2022-04-27	24.110	25.020	23.240	25.020	10.922	1,589,360
2022-04-26	26.660	26.760	24.060	24.400	10.651	1,488,320
2022-04-25	27.600	27.600	26.300	26.320	11.489	1,912,193
2022-04-22	27.420	28.330	26.810	27.860	12.161	1,264,350
2022-04-21	28.160	28.480	27.330	27.400	11.961	1,173,416
2022-04-20	28.320	28.850	28.000	28.160	12.292	962,706
2022-04-19	28.230	28.590	28.000	28.200	12.310	589,744
2022-04-18	28.010	28.480	27.500	28.230	12.323	717,118
2022-04-15	28.680	28.680	27.710	28.000	12.222	1,245,854
2022-04-14	29.130	29.250	28.650	28.690	12.524	634,265
2022-04-13	28.920	29.240	28.500	28.880	12.607	680,698
2022-04-12	28.750	29.160	28.450	29.110	12.707	735,196
2022-04-11	29.400	29.530	28.520	28.770	12.559	985,684
2022-04-08	29.630	29.630	28.870	29.400	12.834	768,480
2022-04-07	30.000	30.000	29.370	29.450	12.855	894,524
2022-04-06	29.600	30.180	29.410	29.980	13.087	1,212,573
2022-04-01	29.410	29.750	29.220	29.650	12.943	893,450
2022-03-31	29.170	29.960	29.000	29.650	12.943	1,370,433
2022-03-30	28.670	29.470	28.520	29.400	12.834	1,348,052
2022-03-29	29.490	29.490	28.280	28.690	12.524	1,699,837
2022-03-28	29.280	29.640	28.660	29.190	12.742	1,003,128
2022-03-25	29.420	30.080	29.400	29.650	12.943	898,667
2022-03-24	30.030	30.030	29.020	29.560	12.903	1,322,553
2022-03-23	30.050	30.350	29.930	30.100	13.139	869,120
2022-03-22	29.910	30.400	29.730	30.260	13.209	1,305,332
2022-03-21	29.600	30.330	29.600	30.230	13.196	1,777,273
2022-03-18	29.010	29.750	29.010	29.580	12.912	1,455,243
2022-03-17	28.860	29.770	28.860	29.260	12.773	2,006,632
2022-03-16	28.850	29.410	27.490	28.860	12.598	2,283,006
2022-03-15	29.500	29.980	28.400	28.450	12.419	1,911,000
2022-03-14	29.930	30.180	29.110	29.610	12.925	2,029,152
2022-03-11	29.150	30.560	28.890	29.830	13.021	3,023,094
2022-03-10	28.310	28.900	28.170	28.220	12.319	1,500,772
2022-03-09	28.500	28.890	27.240	27.970	12.209	1,647,380
2022-03-08	30.010	30.010	28.000	28.470	12.428	2,457,932
2022-03-07	30.160	30.270	29.630	30.050	13.117	1,243,957
2022-03-04	30.060	30.270	29.800	30.000	13.095	1,146,750
2022-03-03	30.660	30.680	30.050	30.180	13.174	1,361,576
2022-03-02	30.370	30.620	30.160	30.620	13.366	1,096,218
2022-03-01	30.120	30.760	30.060	30.430	13.283	1,479,212
2022-02-28	30.960	31.060	29.510	30.450	13.292	3,788,082
2022-02-25	32.100	32.520	30.610	30.830	13.458	4,441,230
2022-02-24	32.500	34.490	31.780	32.010	13.973	4,639,104
2022-02-23	31.750	34.490	31.750	33.100	14.449	4,215,950
2022-02-22	31.330	31.790	31.030	31.350	13.685	972,552
2022-02-21	31.360	31.790	30.820	31.650	13.816	990,734
2022-02-18	31.230	31.600	30.920	31.350	13.685	824,144
2022-02-17	31.350	31.870	31.130	31.250	13.641	1,111,320
2022-02-16	30.760	31.600	30.750	31.350	13.685	1,138,528
2022-02-15	30.720	30.850	30.330	30.750	13.423	804,776
2022-02-14	31.000	31.220	30.540	30.630	13.371	863,572
2022-02-11	31.610	31.970	30.800	31.010	13.536	2,083,672
2022-02-10	31.450	32.390	31.320	31.840	13.899	1,845,144
2022-02-09	31.630	31.630	31.040	31.600	13.794	1,088,333
2022-02-08	31.210	32.100	30.920	31.630	13.807	1,229,835

← NewerPage 19 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.