Lutian Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 25.950 | 25.950 | 25.490 | 25.830 | 25.418 | 1,436,256 |
| 2025-10-21 | 25.420 | 25.900 | 25.330 | 25.900 | 25.487 | 1,521,528 |
| 2025-10-20 | 25.000 | 25.400 | 24.960 | 25.310 | 24.906 | 1,845,652 |
| 2025-10-17 | 25.430 | 25.430 | 24.640 | 25.000 | 24.601 | 1,886,820 |
| 2025-10-16 | 25.800 | 26.290 | 25.320 | 25.500 | 25.093 | 2,398,913 |
| 2025-10-15 | 25.000 | 25.760 | 24.770 | 25.710 | 25.300 | 2,387,316 |
| 2025-10-14 | 25.210 | 25.550 | 24.750 | 24.750 | 24.355 | 2,112,700 |
| 2025-10-13 | 25.080 | 25.280 | 24.150 | 25.280 | 24.877 | 1,870,401 |
| 2025-10-10 | 25.400 | 25.990 | 25.300 | 25.590 | 25.182 | 1,749,650 |
| 2025-10-09 | 25.590 | 25.700 | 25.060 | 25.370 | 24.965 | 1,745,337 |
| 2025-09-30 | 26.040 | 26.040 | 25.540 | 25.580 | 25.172 | 1,612,700 |
| 2025-09-29 | 25.790 | 26.080 | 25.000 | 25.790 | 25.379 | 2,153,580 |
| 2025-09-26 | 25.510 | 26.150 | 25.270 | 25.610 | 25.201 | 1,691,033 |
| 2025-09-25 | 26.290 | 26.290 | 25.500 | 25.600 | 25.192 | 1,455,260 |
| 2025-09-24 | 26.110 | 26.280 | 25.700 | 26.220 | 25.802 | 1,269,488 |
| 2025-09-23 | 26.160 | 26.600 | 25.220 | 25.980 | 25.565 | 2,159,680 |
| 2025-09-22 | 26.770 | 26.770 | 25.840 | 26.030 | 25.615 | 1,865,600 |
| 2025-09-19 | 26.660 | 26.890 | 26.420 | 26.590 | 26.166 | 1,555,096 |
| 2025-09-18 | 26.600 | 27.300 | 26.290 | 26.610 | 26.185 | 3,237,412 |
| 2025-09-17 | 26.750 | 26.980 | 26.370 | 26.490 | 26.067 | 1,859,760 |
| 2025-09-16 | 27.050 | 27.100 | 26.210 | 26.660 | 26.235 | 1,816,544 |
| 2025-09-15 | 26.790 | 27.120 | 26.480 | 26.860 | 26.431 | 1,992,881 |
| 2025-09-12 | 26.820 | 27.060 | 26.420 | 26.720 | 26.294 | 2,421,745 |
| 2025-09-11 | 26.650 | 26.900 | 26.310 | 26.720 | 26.294 | 2,642,960 |
| 2025-09-10 | 27.120 | 27.800 | 26.630 | 26.750 | 26.323 | 2,355,456 |
| 2025-09-09 | 27.410 | 27.410 | 26.820 | 27.100 | 26.668 | 2,073,260 |
| 2025-09-08 | 27.160 | 28.000 | 27.000 | 27.410 | 26.973 | 2,845,781 |
| 2025-09-05 | 26.400 | 27.500 | 25.980 | 27.200 | 26.766 | 3,253,140 |
| 2025-09-04 | 26.200 | 26.500 | 25.670 | 26.320 | 25.900 | 2,750,700 |
| 2025-09-03 | 26.120 | 26.570 | 26.000 | 26.090 | 25.674 | 2,413,184 |
| 2025-09-02 | 27.300 | 27.450 | 26.000 | 26.050 | 25.634 | 4,050,176 |
| 2025-09-01 | 26.380 | 27.620 | 26.380 | 27.300 | 26.864 | 3,943,080 |
| 2025-08-29 | 26.200 | 26.730 | 25.830 | 26.550 | 26.126 | 3,385,724 |
| 2025-08-28 | 26.570 | 26.760 | 25.630 | 26.210 | 25.792 | 3,666,543 |
| 2025-08-27 | 27.420 | 27.680 | 26.550 | 26.570 | 26.146 | 3,374,222 |
| 2025-08-26 | 27.560 | 27.870 | 27.300 | 27.420 | 26.982 | 3,369,717 |
| 2025-08-25 | 28.400 | 28.790 | 27.050 | 27.760 | 27.317 | 6,974,952 |
| 2025-08-22 | 29.480 | 29.480 | 27.980 | 28.240 | 27.789 | 7,679,948 |
| 2025-08-21 | 28.400 | 30.240 | 28.030 | 29.480 | 29.010 | 7,286,754 |
| 2025-08-20 | 28.300 | 28.690 | 27.840 | 28.400 | 27.947 | 3,240,768 |
| 2025-08-19 | 27.740 | 28.770 | 27.600 | 28.250 | 27.799 | 3,268,332 |
| 2025-08-18 | 27.590 | 28.100 | 27.240 | 27.800 | 27.356 | 4,175,328 |
| 2025-08-15 | 27.170 | 27.760 | 27.170 | 27.420 | 26.982 | 3,919,620 |
| 2025-08-14 | 27.400 | 27.860 | 27.310 | 27.310 | 26.874 | 4,436,408 |
| 2025-08-13 | 28.300 | 28.740 | 27.530 | 27.750 | 27.307 | 6,583,925 |
| 2025-08-12 | 28.060 | 29.660 | 27.600 | 28.740 | 28.281 | 6,766,252 |
| 2025-08-11 | 27.740 | 28.900 | 27.580 | 28.140 | 27.691 | 5,725,828 |
| 2025-08-08 | 27.450 | 28.770 | 27.450 | 27.740 | 27.297 | 6,163,272 |
| 2025-08-07 | 27.200 | 27.560 | 26.760 | 27.390 | 26.953 | 3,819,419 |
| 2025-08-06 | 27.100 | 27.760 | 26.940 | 27.620 | 27.179 | 4,474,848 |
| 2025-08-05 | 27.260 | 27.720 | 26.900 | 27.440 | 27.002 | 4,257,156 |
| 2025-08-04 | 25.660 | 27.400 | 25.610 | 27.350 | 26.914 | 6,593,864 |
| 2025-08-01 | 25.890 | 26.550 | 25.660 | 26.310 | 25.890 | 4,672,440 |
| 2025-07-31 | 26.000 | 26.490 | 25.750 | 25.900 | 25.487 | 4,974,123 |
| 2025-07-30 | 26.700 | 26.960 | 26.020 | 26.250 | 25.831 | 4,830,300 |
| 2025-07-29 | 27.080 | 27.130 | 26.250 | 26.730 | 26.304 | 7,750,393 |
| 2025-07-28 | 26.500 | 27.510 | 25.500 | 27.080 | 26.648 | 15,063,610 |
| 2025-07-25 | 23.990 | 26.070 | 23.700 | 26.070 | 25.654 | 11,490,102 |
| 2025-07-24 | 23.900 | 23.960 | 23.570 | 23.700 | 23.322 | 5,114,539 |
| 2025-07-23 | 24.170 | 24.420 | 23.600 | 23.900 | 23.519 | 7,383,320 |
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.