Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.490 | 3.520 | 3.470 | 3.480 | 3.480 | 2,839,004 |
| 2024-07-26 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 4,826,589 |
| 2024-07-25 | 3.440 | 3.480 | 3.420 | 3.470 | 3.470 | 4,105,300 |
| 2024-07-24 | 3.490 | 3.520 | 3.440 | 3.460 | 3.460 | 5,048,539 |
| 2024-07-23 | 3.560 | 3.590 | 3.500 | 3.500 | 3.500 | 3,739,002 |
| 2024-07-22 | 3.570 | 3.610 | 3.500 | 3.570 | 3.570 | 7,784,286 |
| 2024-07-19 | 3.560 | 3.620 | 3.510 | 3.580 | 3.580 | 6,629,211 |
| 2024-07-18 | 3.560 | 3.580 | 3.460 | 3.570 | 3.570 | 7,184,911 |
| 2024-07-17 | 3.500 | 3.590 | 3.440 | 3.560 | 3.560 | 8,870,876 |
| 2024-07-16 | 3.530 | 3.540 | 3.470 | 3.490 | 3.490 | 6,109,804 |
| 2024-07-15 | 3.480 | 3.560 | 3.420 | 3.530 | 3.530 | 8,011,404 |
| 2024-07-12 | 3.490 | 3.530 | 3.470 | 3.480 | 3.480 | 3,227,400 |
| 2024-07-11 | 3.420 | 3.500 | 3.400 | 3.500 | 3.500 | 6,422,000 |
| 2024-07-10 | 3.420 | 3.440 | 3.350 | 3.360 | 3.360 | 4,446,435 |
| 2024-07-09 | 3.410 | 3.450 | 3.310 | 3.430 | 3.430 | 5,510,135 |
| 2024-07-08 | 3.460 | 3.480 | 3.390 | 3.410 | 3.410 | 5,220,461 |
| 2024-07-05 | 3.480 | 3.510 | 3.430 | 3.490 | 3.490 | 3,384,000 |
| 2024-07-04 | 3.590 | 3.600 | 3.460 | 3.480 | 3.480 | 3,912,000 |
| 2024-07-03 | 3.590 | 3.630 | 3.580 | 3.590 | 3.590 | 3,586,099 |
| 2024-07-02 | 3.550 | 3.610 | 3.550 | 3.580 | 3.580 | 4,436,900 |
| 2024-07-01 | 3.460 | 3.570 | 3.420 | 3.550 | 3.550 | 5,085,601 |
| 2024-06-28 | 3.500 | 3.530 | 3.460 | 3.470 | 3.470 | 5,100,949 |
| 2024-06-27 | 3.550 | 3.580 | 3.480 | 3.490 | 3.490 | 3,866,500 |
| 2024-06-26 | 3.490 | 3.570 | 3.460 | 3.570 | 3.570 | 4,726,501 |
| 2024-06-25 | 3.430 | 3.530 | 3.430 | 3.510 | 3.510 | 5,415,800 |
| 2024-06-24 | 3.520 | 3.560 | 3.410 | 3.450 | 3.450 | 7,224,540 |
| 2024-06-21 | 3.540 | 3.610 | 3.510 | 3.560 | 3.560 | 4,055,907 |
| 2024-06-20 | 3.640 | 3.670 | 3.540 | 3.540 | 3.540 | 5,478,800 |
| 2024-06-19 | 3.640 | 3.670 | 3.620 | 3.630 | 3.630 | 3,508,900 |
| 2024-06-18 | 3.610 | 3.660 | 3.590 | 3.640 | 3.640 | 4,633,500 |
| 2024-06-17 | 3.630 | 3.650 | 3.580 | 3.600 | 3.600 | 3,931,609 |
| 2024-06-14 | 3.640 | 3.650 | 3.580 | 3.630 | 3.630 | 4,730,137 |
| 2024-06-13 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 5,451,510 |
| 2024-06-12 | 3.680 | 3.710 | 3.670 | 3.690 | 3.690 | 5,031,210 |
| 2024-06-11 | 3.750 | 3.760 | 3.660 | 3.690 | 3.690 | 5,687,762 |
| 2024-06-07 | 3.680 | 3.760 | 3.660 | 3.750 | 3.750 | 8,835,438 |
| 2024-06-06 | 3.750 | 3.790 | 3.580 | 3.630 | 3.630 | 10,478,485 |
| 2024-06-05 | 3.800 | 3.850 | 3.760 | 3.760 | 3.760 | 4,606,900 |
| 2024-06-04 | 3.800 | 3.840 | 3.780 | 3.830 | 3.830 | 5,747,000 |
| 2024-06-03 | 3.990 | 3.990 | 3.800 | 3.830 | 3.830 | 8,643,800 |
| 2024-05-31 | 3.980 | 4.000 | 3.910 | 3.920 | 3.920 | 6,949,101 |
| 2024-05-30 | 4.000 | 4.100 | 3.970 | 3.980 | 3.980 | 7,970,296 |
| 2024-05-29 | 3.970 | 4.040 | 3.950 | 4.000 | 4.000 | 5,997,100 |
| 2024-05-28 | 4.000 | 4.040 | 3.970 | 3.970 | 3.970 | 5,131,900 |
| 2024-05-27 | 4.030 | 4.040 | 3.960 | 4.010 | 4.010 | 5,209,400 |
| 2024-05-24 | 3.970 | 4.050 | 3.950 | 3.980 | 3.980 | 5,738,300 |
| 2024-05-23 | 4.040 | 4.050 | 3.940 | 3.960 | 3.960 | 7,318,500 |
| 2024-05-22 | 4.110 | 4.120 | 4.050 | 4.070 | 4.070 | 6,762,550 |
| 2024-05-21 | 4.150 | 4.170 | 4.070 | 4.100 | 4.100 | 6,216,468 |
| 2024-05-20 | 4.160 | 4.250 | 4.130 | 4.170 | 4.170 | 8,845,000 |
| 2024-05-17 | 4.140 | 4.160 | 4.070 | 4.160 | 4.160 | 9,370,100 |
| 2024-05-16 | 4.180 | 4.280 | 4.100 | 4.120 | 4.120 | 10,631,550 |
| 2024-05-15 | 4.170 | 4.220 | 4.130 | 4.150 | 4.150 | 6,442,300 |
| 2024-05-14 | 4.150 | 4.210 | 4.140 | 4.180 | 4.180 | 5,700,300 |
| 2024-05-13 | 4.170 | 4.230 | 4.110 | 4.160 | 4.160 | 8,097,400 |
| 2024-05-10 | 4.230 | 4.270 | 4.170 | 4.190 | 4.190 | 5,455,600 |
| 2024-05-09 | 4.230 | 4.320 | 4.210 | 4.220 | 4.220 | 7,677,500 |
| 2024-05-08 | 4.300 | 4.350 | 4.240 | 4.240 | 4.240 | 8,910,588 |
| 2024-05-07 | 4.250 | 4.310 | 4.210 | 4.290 | 4.290 | 13,558,111 |
| 2024-05-06 | 4.080 | 4.250 | 4.070 | 4.240 | 4.240 | 12,516,996 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.