Lutian Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 15.760 | 15.840 | 15.500 | 15.530 | 14.835 | 1,338,680 |
| 2025-01-20 | 15.500 | 15.890 | 15.410 | 15.760 | 15.054 | 2,266,880 |
| 2025-01-17 | 15.140 | 15.490 | 14.960 | 15.450 | 14.758 | 1,607,564 |
| 2025-01-16 | 14.910 | 15.310 | 14.810 | 15.090 | 14.414 | 1,741,308 |
| 2025-01-15 | 15.150 | 15.150 | 14.800 | 14.860 | 14.195 | 1,130,868 |
| 2025-01-14 | 14.720 | 15.150 | 14.720 | 15.060 | 14.386 | 1,658,724 |
| 2025-01-13 | 14.710 | 14.890 | 14.420 | 14.740 | 14.080 | 747,660 |
| 2025-01-10 | 15.050 | 15.200 | 14.760 | 15.000 | 14.328 | 1,007,760 |
| 2025-01-09 | 15.220 | 15.220 | 14.850 | 15.040 | 14.366 | 1,133,880 |
| 2025-01-08 | 15.080 | 15.390 | 14.740 | 15.200 | 14.519 | 1,705,928 |
| 2025-01-07 | 14.660 | 15.120 | 14.660 | 15.100 | 14.424 | 1,222,024 |
| 2025-01-06 | 14.630 | 14.840 | 14.220 | 14.800 | 14.137 | 1,214,636 |
| 2025-01-03 | 14.900 | 15.000 | 14.500 | 14.750 | 14.089 | 1,401,920 |
| 2025-01-02 | 15.070 | 15.490 | 14.820 | 14.900 | 14.233 | 2,050,252 |
| 2024-12-31 | 15.460 | 15.460 | 14.910 | 15.150 | 14.472 | 1,796,620 |
| 2024-12-30 | 15.550 | 15.790 | 15.240 | 15.280 | 14.596 | 1,775,610 |
| 2024-12-27 | 15.430 | 15.990 | 15.270 | 15.810 | 15.102 | 1,830,132 |
| 2024-12-26 | 15.100 | 15.500 | 15.020 | 15.390 | 14.701 | 1,134,792 |
| 2024-12-25 | 15.350 | 15.350 | 14.880 | 15.050 | 14.376 | 914,888 |
| 2024-12-24 | 15.220 | 15.350 | 14.980 | 15.180 | 14.500 | 1,134,632 |
| 2024-12-23 | 15.450 | 15.680 | 14.870 | 15.000 | 14.328 | 1,873,460 |
| 2024-12-20 | 15.310 | 15.530 | 15.200 | 15.400 | 14.710 | 1,048,540 |
| 2024-12-19 | 15.110 | 15.500 | 14.850 | 15.300 | 14.615 | 891,828 |
| 2024-12-18 | 15.280 | 15.350 | 15.010 | 15.250 | 14.567 | 964,401 |
| 2024-12-17 | 15.720 | 15.760 | 15.060 | 15.160 | 14.481 | 1,285,392 |
| 2024-12-16 | 15.900 | 16.140 | 15.610 | 15.720 | 15.016 | 1,681,864 |
| 2024-12-13 | 16.000 | 16.050 | 15.770 | 15.870 | 15.159 | 1,096,068 |
| 2024-12-12 | 15.930 | 16.060 | 15.730 | 16.020 | 15.303 | 1,135,507 |
| 2024-12-11 | 15.800 | 15.900 | 15.650 | 15.900 | 15.188 | 1,136,128 |
| 2024-12-10 | 16.350 | 16.350 | 15.590 | 15.690 | 14.987 | 2,203,364 |
| 2024-12-09 | 16.000 | 16.140 | 15.720 | 15.850 | 15.140 | 1,304,356 |
| 2024-12-06 | 15.930 | 16.130 | 15.730 | 15.950 | 15.236 | 1,944,290 |
| 2024-12-05 | 15.640 | 15.950 | 15.640 | 15.800 | 15.092 | 1,488,704 |
| 2024-12-04 | 15.980 | 16.060 | 15.720 | 15.770 | 15.064 | 1,639,388 |
| 2024-12-03 | 15.790 | 16.290 | 15.610 | 15.980 | 15.264 | 2,559,750 |
| 2024-12-02 | 15.630 | 15.950 | 15.550 | 15.860 | 15.150 | 2,201,204 |
| 2024-11-29 | 15.240 | 15.820 | 15.230 | 15.630 | 14.930 | 1,426,060 |
| 2024-11-28 | 15.300 | 15.600 | 15.000 | 15.380 | 14.691 | 1,297,000 |
| 2024-11-27 | 15.150 | 15.350 | 14.710 | 15.340 | 14.653 | 1,381,593 |
| 2024-11-26 | 15.630 | 15.880 | 15.000 | 15.150 | 14.472 | 1,875,628 |
| 2024-11-25 | 15.180 | 16.130 | 15.180 | 15.700 | 14.997 | 2,541,444 |
| 2024-11-22 | 15.700 | 15.700 | 15.100 | 15.200 | 14.519 | 1,348,992 |
| 2024-11-21 | 15.540 | 15.900 | 15.400 | 15.640 | 14.940 | 1,010,632 |
| 2024-11-20 | 15.300 | 15.850 | 15.170 | 15.680 | 14.978 | 1,297,716 |
| 2024-11-19 | 15.130 | 15.360 | 14.910 | 15.360 | 14.672 | 1,414,545 |
| 2024-11-18 | 15.370 | 15.500 | 15.000 | 15.130 | 14.452 | 1,244,204 |
| 2024-11-15 | 15.480 | 15.800 | 15.330 | 15.370 | 14.682 | 1,143,776 |
| 2024-11-14 | 15.810 | 15.950 | 15.200 | 15.480 | 14.787 | 1,097,348 |
| 2024-11-13 | 15.500 | 16.270 | 15.420 | 15.840 | 15.131 | 2,556,143 |
| 2024-11-12 | 15.780 | 15.850 | 15.270 | 15.400 | 14.710 | 2,110,686 |
| 2024-11-11 | 15.450 | 15.920 | 15.450 | 15.610 | 14.911 | 1,894,708 |
| 2024-11-08 | 16.400 | 16.400 | 15.410 | 15.470 | 14.777 | 1,694,528 |
| 2024-11-07 | 15.590 | 16.100 | 15.230 | 16.020 | 15.303 | 2,358,138 |
| 2024-11-06 | 15.120 | 15.640 | 15.110 | 15.500 | 14.806 | 2,665,406 |
| 2024-11-05 | 15.070 | 15.180 | 14.910 | 15.150 | 14.472 | 2,243,312 |
| 2024-11-04 | 14.770 | 15.140 | 14.630 | 15.040 | 14.366 | 1,531,331 |
| 2024-11-01 | 15.310 | 15.310 | 14.800 | 14.870 | 14.204 | 2,869,814 |
| 2024-10-31 | 14.310 | 15.360 | 14.200 | 15.350 | 14.663 | 3,956,916 |
| 2024-10-30 | 14.200 | 14.560 | 14.150 | 14.310 | 13.669 | 3,412,108 |
| 2024-10-29 | 14.130 | 14.230 | 13.800 | 13.830 | 13.211 | 1,246,456 |
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.