Lutian Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.960	14.100	13.920	14.100	13.469	1,376,900
2024-10-25	13.750	13.970	13.740	13.920	13.297	1,171,613
2024-10-24	13.780	13.830	13.610	13.830	13.211	853,709
2024-10-23	13.780	13.840	13.610	13.770	13.153	1,104,039
2024-10-22	13.750	13.780	13.580	13.750	13.134	1,042,168
2024-10-21	13.760	13.780	13.510	13.650	13.039	1,042,580
2024-10-18	13.280	13.800	13.280	13.640	13.029	1,422,970
2024-10-17	13.870	13.920	13.450	13.540	12.934	850,800
2024-10-16	13.640	13.750	13.470	13.660	13.048	605,640
2024-10-15	13.820	13.910	13.600	13.610	13.001	925,624
2024-10-14	13.690	13.960	13.480	13.940	13.316	1,014,382
2024-10-11	14.140	14.250	13.590	13.640	13.029	979,964
2024-10-10	14.070	14.450	13.890	14.080	13.449	1,517,491
2024-10-09	14.700	14.700	14.150	14.150	13.516	2,415,413
2024-10-08	16.100	16.190	14.390	15.160	14.481	4,520,963
2024-09-30	13.820	14.740	13.710	14.720	14.061	2,972,846
2024-09-27	13.420	13.650	13.230	13.590	12.981	795,944
2024-09-26	12.800	13.200	12.800	13.200	12.609	688,850
2024-09-25	12.880	13.100	12.660	12.800	12.227	581,320
2024-09-24	11.990	12.650	11.990	12.640	12.074	620,638
2024-09-23	12.190	12.440	12.140	12.340	11.787	285,438
2024-09-20	12.220	12.410	12.150	12.280	11.730	391,000
2024-09-19	12.070	12.350	11.980	12.240	11.692	401,420
2024-09-18	12.190	12.270	11.800	12.020	11.482	405,980
2024-09-13	12.580	12.650	12.120	12.150	11.606	447,688
2024-09-12	12.580	12.630	12.510	12.610	12.045	341,880
2024-09-11	12.540	12.700	12.400	12.530	11.969	399,740
2024-09-10	12.250	12.530	12.250	12.530	11.969	310,216
2024-09-09	12.380	12.530	12.140	12.440	11.883	307,620
2024-09-06	12.640	12.710	12.350	12.380	11.826	440,380
2024-09-05	12.670	12.700	12.570	12.680	12.112	385,712
2024-09-04	12.610	12.660	12.460	12.610	12.045	393,872
2024-09-03	12.520	12.680	12.430	12.610	12.045	367,820
2024-09-02	12.530	12.640	12.360	12.520	11.959	460,556
2024-08-30	12.310	12.690	12.310	12.540	11.978	652,920
2024-08-29	12.410	12.590	12.250	12.530	11.969	370,316
2024-08-28	12.200	12.490	12.130	12.420	11.864	608,526
2024-08-27	11.990	12.540	11.990	12.330	11.778	636,236
2024-08-26	11.570	12.350	11.570	12.260	11.711	918,380
2024-08-23	12.020	12.030	11.750	11.790	11.262	302,524
2024-08-22	12.490	12.490	12.000	12.020	11.482	325,128
2024-08-21	12.190	12.390	12.170	12.330	11.778	242,962
2024-08-20	12.440	12.440	12.160	12.200	11.654	276,948
2024-08-19	12.400	12.480	12.300	12.330	11.778	195,116
2024-08-16	12.470	12.530	12.380	12.400	11.845	210,580
2024-08-15	12.490	12.520	12.310	12.390	11.835	290,820
2024-08-14	12.450	12.540	12.370	12.410	11.854	254,964
2024-08-13	12.680	12.700	12.170	12.460	11.902	588,112
2024-08-12	12.350	12.530	12.200	12.470	11.912	461,680
2024-08-09	12.420	12.650	12.350	12.350	11.797	282,136
2024-08-08	13.270	13.270	12.390	12.480	11.921	814,662
2024-08-07	12.520	12.800	12.330	12.690	12.122	468,288
2024-08-06	12.190	12.560	12.190	12.540	11.978	323,436
2024-08-05	12.380	12.670	12.220	12.220	11.673	577,576
2024-08-02	12.370	12.680	12.350	12.400	11.845	300,349
2024-08-01	12.600	12.690	12.490	12.530	11.969	445,920
2024-07-31	12.180	12.590	12.090	12.570	12.007	516,897
2024-07-30	12.010	12.240	11.980	12.200	11.654	332,232
2024-07-29	12.060	12.250	11.980	12.080	11.539	384,580
2024-07-26	11.780	12.050	11.780	12.010	11.472	380,101

← NewerPage 9 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.