Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	22.290	22.530	22.250	22.480	22.121	2,146,952
2026-01-15	22.000	22.200	21.960	22.200	21.846	1,639,300
2026-01-14	22.160	22.250	21.780	21.990	21.639	2,209,704
2026-01-13	22.100	22.390	22.040	22.130	21.777	2,261,320
2026-01-12	22.470	22.640	22.010	22.070	21.718	3,280,096
2026-01-09	22.580	22.650	22.390	22.550	22.190	1,825,020
2026-01-08	22.660	22.740	22.520	22.630	22.269	1,423,440
2026-01-07	22.500	22.960	22.460	22.630	22.269	1,880,440
2026-01-06	22.400	22.590	22.340	22.500	22.141	2,137,076
2026-01-05	22.500	22.530	22.270	22.390	22.033	2,068,302
2025-12-31	22.160	22.380	21.890	22.380	22.023	1,456,006
2025-12-30	22.190	22.290	22.050	22.200	21.846	1,257,807
2025-12-29	22.200	22.200	22.000	22.190	21.836	1,194,916
2025-12-26	22.470	22.470	22.060	22.150	21.797	2,014,826
2025-12-25	22.200	22.520	22.200	22.420	22.062	2,846,665
2025-12-24	21.700	22.480	21.700	22.170	21.816	4,415,464
2025-12-23	21.500	21.660	21.360	21.520	21.177	1,216,800
2025-12-22	21.450	21.580	21.370	21.470	21.127	1,341,960
2025-12-19	21.010	21.520	21.010	21.430	21.088	1,762,360
2025-12-18	20.890	21.240	20.850	21.020	20.685	1,484,900
2025-12-17	20.840	20.930	20.590	20.920	20.586	1,562,300
2025-12-16	21.370	21.390	20.760	20.840	20.507	1,565,500
2025-12-15	21.510	21.510	21.310	21.370	21.029	937,660
2025-12-12	21.400	21.540	21.240	21.370	21.029	1,028,556
2025-12-11	21.570	21.580	21.310	21.390	21.049	1,058,684
2025-12-10	21.520	21.600	21.380	21.480	21.137	920,700
2025-12-09	21.700	21.750	21.440	21.510	21.167	1,501,248
2025-12-08	21.610	21.800	21.560	21.660	21.314	1,671,500
2025-12-05	21.580	21.680	21.380	21.590	21.246	1,228,640
2025-12-04	21.600	21.690	21.380	21.580	21.236	928,560
2025-12-03	21.590	21.700	21.420	21.580	21.236	811,395
2025-12-02	21.760	21.760	21.290	21.550	21.206	1,363,900
2025-12-01	21.900	21.920	21.630	21.730	21.383	1,854,260
2025-11-28	21.670	21.840	21.580	21.820	21.472	984,480
2025-11-27	21.480	21.690	21.400	21.600	21.255	1,375,588
2025-11-26	21.510	21.680	21.330	21.340	21.000	1,150,600
2025-11-25	21.210	21.580	21.210	21.480	21.137	1,452,358
2025-11-24	21.300	21.380	21.080	21.180	20.842	2,571,328
2025-11-21	21.800	21.910	21.110	21.170	20.832	1,730,231
2025-11-20	21.930	22.180	21.690	21.850	21.501	1,150,344
2025-11-19	22.110	22.200	21.630	21.920	21.570	2,170,480
2025-11-18	22.180	22.370	22.060	22.160	21.806	1,367,400
2025-11-17	22.560	22.690	21.990	22.170	21.816	1,888,100
2025-11-14	22.550	22.800	22.480	22.660	22.298	1,658,360
2025-11-13	22.460	22.610	22.260	22.590	22.230	1,492,656
2025-11-12	22.670	22.670	22.320	22.450	22.092	1,391,776
2025-11-11	22.600	22.670	22.480	22.640	22.279	1,349,420
2025-11-10	22.840	22.960	22.430	22.540	22.180	3,144,600
2025-11-07	22.770	23.280	22.650	22.880	22.515	3,172,876
2025-11-06	22.700	23.500	22.450	22.770	22.407	3,419,016
2025-11-05	22.410	22.650	22.290	22.590	22.230	1,347,420
2025-11-04	22.850	22.860	22.340	22.480	22.121	1,680,580
2025-11-03	22.870	22.890	22.470	22.670	22.308	2,426,447
2025-10-31	22.530	22.870	22.450	22.770	22.407	1,662,588
2025-10-30	22.810	22.930	22.450	22.470	22.111	3,203,836
2025-10-29	23.110	23.210	22.930	22.980	22.613	2,503,505
2025-10-28	23.210	23.390	23.030	23.100	22.731	3,667,957
2025-10-27	23.310	23.720	23.200	23.400	23.027	5,374,665
2025-10-24	25.250	25.250	23.260	23.500	23.125	8,427,492
2025-10-23	25.620	25.830	25.110	25.700	25.290	1,401,068

← NewerPage 4 of 21 · 1,216 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.