Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.170	24.420	23.600	23.900	23.519	7,383,320
2025-07-22	24.010	24.500	23.870	24.160	23.775	8,630,998
2025-07-21	24.220	24.690	23.670	24.230	23.843	12,500,387
2025-07-18	24.100	24.930	23.700	24.120	23.735	17,087,225
2025-07-17	25.230	26.180	23.890	24.240	23.853	22,580,787
2025-07-16	28.000	29.120	24.900	26.400	25.979	26,359,699
2025-07-15	24.800	26.470	24.800	26.470	26.048	12,436,965
2025-07-14	22.030	24.060	22.030	24.060	23.676	14,672,232
2025-07-11	21.500	21.870	21.000	21.870	21.521	13,297,021
2025-07-10	20.480	20.670	20.140	20.480	19.563	1,900,455
2025-07-09	20.500	20.570	20.160	20.280	19.372	1,395,594
2025-07-08	20.250	20.580	20.150	20.500	19.582	1,390,600
2025-07-07	20.200	20.370	19.810	20.270	19.362	1,577,676
2025-07-04	20.550	20.550	20.250	20.300	19.391	1,175,887
2025-07-03	20.180	20.700	20.110	20.480	19.563	2,304,460
2025-07-02	19.900	21.190	19.890	20.200	19.295	4,508,313
2025-07-01	19.620	20.250	19.450	20.030	19.133	2,659,138
2025-06-30	19.300	19.710	19.230	19.610	18.732	1,629,207
2025-06-27	19.000	19.330	18.070	19.300	18.436	1,451,712
2025-06-26	19.290	19.360	18.960	18.980	18.130	1,236,192
2025-06-25	19.260	19.450	19.090	19.300	18.436	1,160,882
2025-06-24	18.990	19.350	18.750	19.320	18.455	1,555,279
2025-06-23	18.650	18.750	18.470	18.710	17.872	1,063,568
2025-06-20	18.810	19.050	18.670	18.670	17.834	881,295
2025-06-19	18.970	19.260	18.770	18.810	17.968	1,618,538
2025-06-18	19.260	19.300	18.880	19.140	18.283	1,461,312
2025-06-17	19.400	19.550	19.200	19.300	18.436	940,984
2025-06-16	19.310	19.630	19.310	19.370	18.503	1,119,920
2025-06-13	19.560	19.660	19.300	19.470	18.598	1,009,472
2025-06-12	19.650	19.750	19.400	19.580	18.703	1,247,270
2025-06-11	19.400	19.720	19.400	19.560	18.684	1,176,804
2025-06-10	19.470	19.580	19.000	19.460	18.588	1,247,608
2025-06-09	19.410	19.980	19.280	19.450	18.579	2,256,134
2025-06-06	19.300	19.540	19.300	19.450	18.579	956,676
2025-06-05	19.400	19.740	19.260	19.390	18.522	1,650,312
2025-06-04	19.170	19.650	19.010	19.450	18.579	3,128,820
2025-06-03	19.140	19.280	18.790	19.010	18.159	2,951,508
2025-05-30	19.050	19.400	19.050	19.260	18.397	2,048,128
2025-05-29	19.140	19.460	19.070	19.210	18.350	1,870,884
2025-05-28	18.810	19.280	18.810	19.210	18.350	2,196,945
2025-05-27	18.700	18.930	18.660	18.910	18.063	2,181,656
2025-05-26	19.080	19.130	18.550	18.850	18.006	4,068,562
2025-05-23	19.300	19.810	19.140	19.250	18.388	3,784,652
2025-05-22	18.700	19.170	18.450	18.880	18.034	2,133,536
2025-05-21	18.900	19.070	18.560	18.690	17.853	3,376,628
2025-05-20	18.250	19.190	18.150	19.130	18.273	4,107,900
2025-05-19	18.210	18.480	17.910	18.280	17.461	2,451,416
2025-05-16	17.810	18.250	17.770	18.110	17.299	2,107,017
2025-05-15	17.690	17.950	17.480	17.890	17.089	1,708,616
2025-05-14	17.880	18.180	17.450	17.800	17.003	3,475,548
2025-05-13	17.790	17.830	17.460	17.610	16.821	2,139,188
2025-05-12	17.890	17.890	17.620	17.720	16.926	2,040,856
2025-05-09	17.740	17.770	17.470	17.610	16.821	1,779,032
2025-05-08	17.590	17.800	17.410	17.670	16.879	1,610,720
2025-05-07	17.670	17.870	17.400	17.590	16.802	2,685,045
2025-05-06	17.290	17.730	17.020	17.670	16.879	4,991,268
2025-04-30	17.220	17.470	16.600	17.180	16.411	6,097,376
2025-04-29	16.030	16.870	15.900	16.620	15.876	4,720,897
2025-04-28	16.340	16.420	15.710	15.820	15.112	2,730,864
2025-04-25	16.200	16.570	15.880	16.500	15.761	1,842,072

← NewerPage 6 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.