Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.220	21.900	21.100	21.620	21.275	2,805,900
2026-04-20	21.070	21.380	20.770	21.220	20.881	2,113,700
2026-04-17	21.250	21.250	20.800	21.120	20.783	1,685,572
2026-04-16	21.020	21.380	20.790	21.190	20.852	2,305,680
2026-04-15	21.500	21.500	20.860	21.000	20.665	2,614,600
2026-04-14	21.690	21.700	21.220	21.420	21.078	2,128,000
2026-04-13	21.600	22.010	21.480	21.510	21.167	1,742,800
2026-04-10	21.580	21.960	21.540	21.730	21.383	1,379,500
2026-04-09	21.780	21.810	21.360	21.500	21.157	1,720,600
2026-04-08	21.100	21.850	21.100	21.810	21.462	2,614,516
2026-04-07	20.750	20.900	20.510	20.760	20.429	1,115,916
2026-04-03	21.210	21.220	20.520	20.620	20.291	1,469,016
2026-04-02	21.610	21.620	20.900	21.200	20.862	1,659,752
2026-04-01	21.400	21.740	21.320	21.610	21.265	2,129,080
2026-03-31	21.590	22.270	21.080	21.120	20.783	1,399,640
2026-03-30	21.170	21.700	21.000	21.550	21.206	1,907,248
2026-03-27	21.200	21.440	20.900	21.440	21.098	1,980,688
2026-03-26	21.480	21.770	20.920	21.260	20.921	1,724,480
2026-03-25	21.130	21.490	20.950	21.400	21.059	1,609,004
2026-03-24	20.810	21.110	20.310	21.030	20.694	2,443,184
2026-03-23	22.030	22.100	20.200	20.400	20.075	4,439,344
2026-03-20	22.390	23.200	21.640	22.310	21.954	3,023,812
2026-03-19	22.750	23.040	22.200	22.280	21.925	2,560,300
2026-03-18	22.420	22.980	22.080	22.900	22.535	3,468,088
2026-03-17	22.610	22.860	22.380	22.400	22.043	2,225,596
2026-03-16	23.080	23.110	22.370	22.610	22.249	2,297,000
2026-03-13	23.400	23.430	22.920	23.080	22.712	2,861,500
2026-03-12	23.520	23.630	23.000	23.230	22.859	2,952,680
2026-03-11	23.270	24.160	22.990	23.630	23.253	6,330,884
2026-03-10	23.090	23.480	22.900	23.270	22.899	4,510,968
2026-03-09	21.300	23.560	21.200	23.050	22.682	8,420,364
2026-03-06	20.710	21.590	20.690	21.490	21.147	3,382,196
2026-03-05	21.110	21.200	20.680	20.800	20.468	2,859,700
2026-03-04	21.500	21.500	20.700	20.800	20.468	6,086,508
2026-03-03	21.580	22.980	21.350	22.140	21.787	6,799,001
2026-03-02	22.380	22.380	21.380	21.510	21.167	3,027,616
2026-02-27	22.670	22.790	22.430	22.500	22.141	1,643,800
2026-02-26	22.480	22.740	22.420	22.720	22.357	1,580,892
2026-02-25	22.610	22.630	22.350	22.470	22.111	1,681,468
2026-02-24	22.450	22.560	22.110	22.500	22.141	1,655,556
2026-02-13	22.440	22.490	22.250	22.270	21.915	1,018,320
2026-02-12	22.520	22.550	22.260	22.460	22.102	1,502,164
2026-02-11	22.500	22.520	22.250	22.460	22.102	1,030,100
2026-02-10	22.110	22.460	22.000	22.400	22.043	1,701,524
2026-02-09	22.160	22.240	22.020	22.110	21.757	1,064,400
2026-02-06	21.870	22.190	21.700	21.970	21.619	1,391,128
2026-02-05	22.030	22.180	21.830	21.940	21.590	1,144,220
2026-02-04	22.200	22.260	21.920	22.120	21.767	1,412,572
2026-02-03	22.230	22.400	21.810	22.100	21.747	2,269,508
2026-02-02	22.450	22.790	22.000	22.030	21.679	2,758,648
2026-01-30	21.810	22.540	21.700	22.480	22.121	2,501,292
2026-01-29	22.380	22.380	21.690	21.870	21.521	2,293,612
2026-01-28	22.760	22.790	22.240	22.340	21.984	1,529,200
2026-01-27	22.920	22.960	22.300	22.700	22.338	1,782,956
2026-01-26	23.150	23.200	22.730	22.810	22.446	1,938,356
2026-01-23	23.060	23.210	22.850	23.150	22.781	1,955,412
2026-01-22	23.020	23.320	22.880	23.000	22.633	1,758,400
2026-01-21	22.500	23.060	22.390	23.000	22.633	2,669,572
2026-01-20	22.800	22.860	22.500	22.610	22.249	2,059,685
2026-01-19	22.500	22.900	22.410	22.840	22.476	3,030,688

← NewerPage 3 of 5 · 243 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.