Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.400	17.720	16.830	17.070	17.070	1,525,972
2026-07-17	17.770	17.900	17.280	17.560	17.560	1,101,800
2026-07-16	17.860	18.050	17.610	17.760	17.760	683,162
2026-07-15	17.800	18.080	17.770	17.890	17.890	668,100
2026-07-14	17.400	17.970	17.320	17.890	17.890	940,100
2026-07-13	17.730	17.820	17.320	17.470	17.470	1,064,580
2026-07-10	17.680	18.040	17.530	17.810	17.810	696,100
2026-07-09	18.200	18.220	17.680	17.750	17.750	1,343,400
2026-07-08	18.200	18.250	17.780	18.180	18.180	897,200
2026-07-07	18.640	18.790	18.130	18.180	18.180	1,081,668
2026-07-06	18.500	18.840	18.400	18.700	18.700	1,012,000
2026-07-03	18.090	18.760	17.990	18.500	18.500	1,906,596
2026-07-02	18.020	18.300	17.920	17.970	17.970	1,380,484
2026-07-01	17.960	18.180	17.780	17.880	17.880	1,443,956
2026-06-30	17.670	18.030	17.450	17.940	17.940	1,301,992
2026-06-29	17.820	17.870	17.270	17.680	17.680	1,541,740
2026-06-26	17.720	18.070	17.260	17.900	17.900	2,530,980
2026-06-25	18.130	18.130	17.660	17.720	17.720	1,669,016
2026-06-24	18.300	18.370	17.780	18.120	18.120	1,560,236
2026-06-23	18.010	18.770	17.970	18.280	18.280	1,660,760
2026-06-22	18.500	18.500	17.840	18.140	18.140	1,942,320
2026-06-18	18.300	18.820	17.770	18.500	18.500	2,354,900
2026-06-17	18.010	18.470	17.600	18.350	18.350	2,620,180
2026-06-16	18.480	18.480	17.890	17.980	17.980	1,394,120
2026-06-15	18.080	18.460	18.010	18.340	18.340	1,517,000
2026-06-12	17.730	18.040	17.650	17.960	17.960	977,800
2026-06-11	18.330	18.330	17.550	17.700	17.700	1,262,700
2026-06-10	18.500	18.500	17.970	18.330	18.330	1,134,300
2026-06-09	18.680	18.800	18.340	18.800	18.500	1,299,256
2026-06-08	19.090	19.260	18.260	18.620	18.323	1,593,400
2026-06-05	18.910	19.430	18.760	19.220	18.913	1,284,300
2026-06-04	19.500	19.520	18.640	18.950	18.648	1,551,382
2026-06-03	19.610	19.870	19.030	19.400	19.090	1,928,401
2026-06-02	19.420	19.840	19.200	19.630	19.317	2,061,101
2026-06-01	18.430	19.670	18.100	19.430	19.120	3,017,873
2026-05-29	18.260	19.120	18.220	18.290	17.998	1,775,855
2026-05-28	18.420	18.510	17.920	18.270	17.979	1,687,581
2026-05-27	19.350	19.350	18.450	18.460	18.165	2,601,400
2026-05-26	19.580	20.190	19.200	19.340	19.031	2,589,560
2026-05-25	19.140	20.170	19.140	19.710	19.396	4,298,092
2026-05-22	18.290	18.630	18.020	18.510	18.215	1,251,100
2026-05-21	18.820	19.040	18.130	18.290	17.998	1,567,096
2026-05-20	19.040	19.040	18.520	18.790	18.490	1,409,136
2026-05-19	19.050	19.330	18.840	19.030	18.726	1,695,800
2026-05-18	18.830	19.020	18.500	19.020	18.717	1,833,840
2026-05-15	19.100	19.150	18.720	18.880	18.579	1,697,000
2026-05-14	19.170	19.370	19.090	19.100	18.795	1,958,540
2026-05-13	19.200	19.380	19.070	19.170	18.864	1,534,800
2026-05-12	19.580	19.620	19.260	19.280	18.972	1,439,464
2026-05-11	19.790	19.870	19.480	19.580	19.268	2,095,960
2026-05-08	19.870	19.880	19.550	19.770	19.455	1,282,488
2026-05-07	19.440	19.920	19.440	19.760	19.445	2,101,032
2026-05-06	19.900	20.080	19.430	19.510	19.199	3,560,040
2026-04-30	20.450	20.450	19.840	19.950	19.632	4,177,600
2026-04-29	20.600	21.150	20.560	21.000	20.665	2,140,343
2026-04-28	21.630	21.630	20.500	20.670	20.340	4,396,440
2026-04-27	21.320	21.880	20.830	21.760	21.413	2,545,000
2026-04-24	21.520	21.520	21.100	21.300	20.960	1,431,304
2026-04-23	21.840	21.900	21.440	21.530	21.186	1,582,796
2026-04-22	21.590	21.960	21.480	21.900	21.551	2,155,800

← NewerPage 2 of 3 · 121 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.