Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.250	16.380	16.010	16.120	15.398	1,596,840
2025-04-23	15.890	16.460	15.660	16.130	15.408	2,154,108
2025-04-22	15.400	15.740	15.130	15.620	14.920	1,951,422
2025-04-21	15.060	15.420	14.810	15.320	14.634	1,441,280
2025-04-18	14.910	15.090	14.770	15.000	14.328	928,638
2025-04-17	14.650	15.090	14.610	14.910	14.242	1,189,678
2025-04-16	14.760	14.830	14.430	14.710	14.051	1,743,540
2025-04-15	14.980	15.080	14.480	14.900	14.233	1,567,284
2025-04-14	14.680	15.000	14.540	14.720	14.061	1,870,942
2025-04-11	14.250	14.660	14.220	14.520	13.870	2,015,696
2025-04-10	14.100	14.650	14.100	14.330	13.688	2,799,197
2025-04-09	13.610	13.870	12.700	13.780	13.163	3,268,235
2025-04-08	14.550	14.670	13.200	13.740	13.125	5,405,022
2025-04-07	15.540	15.540	14.670	14.670	14.013	2,080,076
2025-04-03	16.490	16.660	16.160	16.300	15.570	2,610,124
2025-04-02	16.740	17.050	16.740	16.870	16.114	1,112,768
2025-04-01	17.140	17.200	16.780	16.810	16.057	2,135,000
2025-03-31	17.200	17.250	16.720	17.030	16.267	2,257,896
2025-03-28	17.530	17.530	17.150	17.190	16.420	1,979,439
2025-03-27	17.610	17.750	17.200	17.570	16.783	1,780,264
2025-03-26	17.410	17.650	17.140	17.570	16.783	2,003,060
2025-03-25	17.450	17.670	17.170	17.350	16.573	2,607,032
2025-03-24	17.630	17.810	17.020	17.450	16.669	4,693,748
2025-03-21	17.700	18.950	17.620	17.820	17.022	8,389,896
2025-03-20	17.500	17.920	17.400	17.560	16.774	2,733,228
2025-03-19	17.690	17.750	17.340	17.450	16.669	2,975,984
2025-03-18	17.310	17.980	17.180	17.760	16.965	4,488,220
2025-03-17	17.000	17.390	16.930	17.380	16.602	3,188,568
2025-03-14	17.050	17.110	16.680	16.930	16.172	2,800,520
2025-03-13	17.210	17.320	16.500	17.050	16.286	3,769,104
2025-03-12	17.350	17.680	17.020	17.300	16.525	4,313,912
2025-03-11	16.680	17.740	16.500	17.320	16.544	6,278,324
2025-03-10	16.560	16.890	16.550	16.710	15.962	2,220,880
2025-03-07	16.570	16.770	16.400	16.560	15.818	3,433,368
2025-03-06	16.200	17.000	16.100	16.760	16.009	4,973,884
2025-03-05	16.000	16.290	15.910	16.200	15.475	2,760,366
2025-03-04	15.810	16.170	15.770	16.000	15.283	3,015,886
2025-03-03	15.780	16.370	15.760	16.090	15.369	4,969,164
2025-02-28	16.050	16.420	15.670	15.810	15.102	5,495,912
2025-02-27	16.390	16.630	15.910	16.100	15.379	6,883,003
2025-02-26	15.770	17.340	15.700	16.560	15.818	8,375,597
2025-02-25	15.780	16.130	15.610	15.760	15.054	2,564,096
2025-02-24	15.650	15.980	15.580	15.830	15.121	2,550,689
2025-02-21	15.840	15.840	15.530	15.650	14.949	1,221,621
2025-02-20	15.590	15.740	15.500	15.730	15.026	1,306,981
2025-02-19	15.430	15.610	15.350	15.590	14.892	1,369,608
2025-02-18	15.590	15.590	15.300	15.470	14.777	1,266,434
2025-02-17	15.530	15.800	15.310	15.550	14.854	1,654,396
2025-02-14	15.400	15.600	15.400	15.560	14.863	912,620
2025-02-13	15.830	15.890	15.410	15.500	14.806	1,281,190
2025-02-12	15.880	15.930	15.730	15.890	15.178	1,013,480
2025-02-11	15.750	15.840	15.600	15.820	15.112	1,038,108
2025-02-10	15.720	15.760	15.540	15.750	15.045	945,423
2025-02-07	15.810	15.810	15.490	15.660	14.959	1,539,870
2025-02-06	15.650	15.730	15.510	15.730	15.026	926,468
2025-02-05	15.900	15.900	15.340	15.570	14.873	1,359,558
2025-01-27	15.700	16.100	15.610	15.830	15.121	1,439,942
2025-01-24	15.650	15.660	15.320	15.620	14.920	1,148,704
2025-01-23	15.590	15.730	15.300	15.580	14.882	1,161,922
2025-01-22	15.460	15.590	15.400	15.500	14.806	767,104

← NewerPage 7 of 21 · 1,217 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.