Lutian Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 17.360 | 17.600 | 17.240 | 17.370 | 17.370 | 585,584 |
| 2026-10-19 | 17.560 | 17.670 | 17.310 | 17.440 | 17.440 | 826,904 |
| 2026-10-16 | 17.990 | 18.050 | 17.480 | 17.680 | 17.680 | 741,500 |
| 2026-10-15 | 17.510 | 18.240 | 17.250 | 17.830 | 17.830 | 1,521,932 |
| 2026-10-14 | 17.810 | 18.020 | 17.620 | 17.680 | 17.680 | 758,900 |
| 2026-10-13 | 17.990 | 18.110 | 17.490 | 17.880 | 17.880 | 1,282,500 |
| 2026-10-12 | 17.680 | 18.650 | 17.680 | 18.170 | 18.170 | 2,526,745 |
| 2026-10-09 | 17.410 | 17.660 | 17.010 | 17.600 | 17.600 | 936,986 |
| 2026-10-08 | 17.400 | 17.470 | 17.240 | 17.410 | 17.410 | 686,096 |
| 2026-09-30 | 17.370 | 17.460 | 17.200 | 17.390 | 17.390 | 348,260 |
| 2026-09-29 | 17.250 | 17.380 | 17.170 | 17.300 | 17.300 | 418,328 |
| 2026-09-28 | 17.420 | 17.520 | 17.090 | 17.250 | 17.250 | 697,452 |
| 2026-09-24 | 17.680 | 17.750 | 17.400 | 17.430 | 17.430 | 572,600 |
| 2026-09-23 | 17.620 | 17.660 | 17.370 | 17.610 | 17.610 | 438,100 |
| 2026-09-22 | 17.470 | 17.650 | 17.470 | 17.530 | 17.530 | 516,300 |
| 2026-09-21 | 17.400 | 17.550 | 17.270 | 17.510 | 17.510 | 506,200 |
Page 1 of 1 · 16 trading days
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.