Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	31.210	32.100	30.920	31.630	13.807	1,229,835
2022-02-07	30.990	31.770	30.810	31.590	13.790	851,780
2022-01-28	30.420	31.290	30.240	30.950	13.510	902,280
2022-01-27	31.670	31.730	30.010	30.140	13.157	1,587,600
2022-01-26	31.250	31.740	30.860	31.340	13.680	805,952
2022-01-25	32.900	33.280	31.220	31.250	13.641	1,962,352
2022-01-24	32.880	33.330	32.590	32.890	14.357	964,516
2022-01-21	32.960	33.590	32.530	32.880	14.353	1,397,676
2022-01-20	34.630	34.660	32.850	32.880	14.353	2,180,892
2022-01-19	34.980	35.110	34.380	34.650	15.125	1,833,991
2022-01-18	35.920	36.440	34.880	34.950	15.256	1,858,303
2022-01-17	35.000	36.920	34.920	36.020	15.723	2,033,676
2022-01-14	36.880	37.110	35.190	35.260	15.392	3,311,717
2022-01-13	37.100	37.300	36.620	36.800	16.064	2,892,372
2022-01-12	36.080	37.300	35.820	37.140	16.212	3,188,508
2022-01-11	36.140	36.830	35.800	36.000	15.715	1,941,556
2022-01-10	36.580	36.850	35.300	36.600	15.977	2,347,029
2022-01-07	36.750	37.070	35.960	36.500	15.933	3,501,487
2022-01-06	36.270	37.250	35.670	37.210	16.243	5,360,776
2022-01-05	36.880	37.680	35.500	36.770	16.051	9,030,837
2022-01-04	33.450	36.690	33.350	36.690	16.016	4,219,158
2021-12-31	32.360	33.810	32.310	33.350	14.558	2,331,682
2021-12-30	32.570	32.880	32.230	32.360	14.126	1,227,402
2021-12-29	32.330	32.790	32.130	32.570	14.217	1,103,264
2021-12-28	32.380	32.550	32.160	32.340	14.117	810,601
2021-12-27	31.810	32.380	31.700	32.290	14.095	800,999
2021-12-24	33.090	33.090	31.780	31.810	13.886	1,631,088
2021-12-23	32.780	33.160	32.300	33.090	14.444	1,176,207
2021-12-22	33.550	33.720	32.770	32.780	14.309	1,915,504
2021-12-21	33.320	33.540	33.070	33.480	14.615	1,031,479
2021-12-20	33.260	33.550	33.060	33.320	14.545	1,145,816
2021-12-17	34.670	34.670	33.380	33.710	14.715	2,442,532
2021-12-16	32.900	34.570	32.890	34.410	15.021	3,660,317
2021-12-15	33.260	33.770	33.010	33.010	14.409	1,904,336
2021-12-14	33.350	33.720	33.000	33.590	14.663	1,790,440
2021-12-13	33.870	33.900	32.950	33.300	14.536	2,165,866
2021-12-10	32.630	33.740	32.530	33.550	14.645	2,951,724
2021-12-09	32.340	33.360	32.090	32.720	14.283	2,719,423
2021-12-08	32.230	32.860	32.000	32.340	14.117	3,130,688
2021-12-07	32.150	32.750	31.730	32.380	14.134	2,068,646
2021-12-06	33.680	34.190	32.100	32.290	14.095	3,832,297
2021-12-03	34.590	35.070	33.710	33.900	14.798	2,404,643
2021-12-02	35.700	35.780	34.590	34.620	15.112	2,294,572
2021-12-01	34.860	36.680	34.800	35.760	15.610	3,207,112
2021-11-30	36.280	36.390	34.610	34.890	15.230	3,404,706
2021-11-29	35.500	36.310	35.120	35.920	15.680	1,856,617
2021-11-26	36.410	36.620	34.920	36.200	15.802	5,171,616
2021-11-25	37.590	37.990	36.400	36.540	15.950	2,931,270
2021-11-24	37.500	38.990	37.000	37.700	16.457	5,836,731
2021-11-23	37.980	37.980	36.290	36.380	15.880	5,162,373
2021-11-22	37.250	38.090	35.600	37.810	16.505	7,558,228
2021-11-19	38.680	39.150	37.200	37.200	16.238	6,356,182
2021-11-18	39.790	40.420	36.960	38.270	16.705	10,001,601
2021-11-17	35.430	38.910	35.430	38.910	16.985	11,508,520
2021-11-16	35.800	36.220	34.810	35.370	15.440	8,090,243
2021-11-15	33.280	35.720	32.800	35.720	15.592	10,412,460
2021-11-12	31.720	32.980	31.640	32.470	14.174	6,551,529
2021-11-11	32.680	33.000	31.800	32.040	13.986	9,370,881
2021-11-10	34.000	35.900	32.920	33.110	14.453	17,332,944
2021-11-09	29.670	32.640	29.650	32.640	14.248	10,974,533

← NewerPage 20 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.