Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.080 | 4.110 | 3.970 | 4.050 | 4.050 | 10,528,800 |
| 2024-04-29 | 3.960 | 4.110 | 3.930 | 4.110 | 4.110 | 11,222,356 |
| 2024-04-26 | 3.940 | 3.980 | 3.880 | 3.970 | 3.970 | 10,155,600 |
| 2024-04-25 | 3.920 | 4.050 | 3.880 | 3.970 | 3.970 | 9,763,775 |
| 2024-04-24 | 3.950 | 3.970 | 3.900 | 3.940 | 3.940 | 5,816,356 |
| 2024-04-23 | 3.960 | 4.000 | 3.890 | 3.920 | 3.920 | 7,192,801 |
| 2024-04-22 | 4.120 | 4.140 | 3.950 | 3.960 | 3.960 | 11,034,700 |
| 2024-04-19 | 3.970 | 4.120 | 3.900 | 4.000 | 4.000 | 11,325,135 |
| 2024-04-18 | 4.030 | 4.050 | 3.940 | 3.940 | 3.940 | 8,283,955 |
| 2024-04-17 | 3.740 | 4.010 | 3.740 | 4.010 | 4.010 | 15,778,900 |
| 2024-04-16 | 4.050 | 4.100 | 3.710 | 3.710 | 3.710 | 21,569,211 |
| 2024-04-15 | 4.260 | 4.330 | 4.020 | 4.120 | 4.120 | 13,118,575 |
| 2024-04-12 | 4.270 | 4.320 | 4.240 | 4.260 | 4.260 | 7,516,200 |
| 2024-04-11 | 4.210 | 4.340 | 4.210 | 4.270 | 4.270 | 7,100,400 |
| 2024-04-10 | 4.320 | 4.320 | 4.230 | 4.270 | 4.270 | 8,112,300 |
| 2024-04-09 | 4.270 | 4.330 | 4.250 | 4.310 | 4.310 | 6,780,900 |
| 2024-04-08 | 4.320 | 4.390 | 4.270 | 4.280 | 4.280 | 8,556,332 |
| 2024-04-03 | 4.340 | 4.400 | 4.310 | 4.360 | 4.360 | 11,139,285 |
| 2024-04-02 | 4.250 | 4.340 | 4.240 | 4.320 | 4.320 | 9,966,594 |
| 2024-04-01 | 4.190 | 4.260 | 4.190 | 4.250 | 4.250 | 7,561,044 |
| 2024-03-29 | 4.150 | 4.200 | 4.110 | 4.180 | 4.180 | 7,520,400 |
| 2024-03-28 | 4.140 | 4.190 | 4.090 | 4.130 | 4.130 | 6,893,937 |
| 2024-03-27 | 4.210 | 4.250 | 4.090 | 4.100 | 4.100 | 6,817,422 |
| 2024-03-26 | 4.200 | 4.230 | 4.140 | 4.210 | 4.210 | 7,699,225 |
| 2024-03-25 | 4.290 | 4.310 | 4.190 | 4.190 | 4.190 | 7,683,100 |
| 2024-03-22 | 4.350 | 4.390 | 4.270 | 4.280 | 4.280 | 9,600,872 |
| 2024-03-21 | 4.400 | 4.420 | 4.320 | 4.350 | 4.350 | 8,925,487 |
| 2024-03-20 | 4.440 | 4.460 | 4.380 | 4.390 | 4.390 | 8,275,701 |
| 2024-03-19 | 4.500 | 4.500 | 4.370 | 4.390 | 4.390 | 14,289,457 |
| 2024-03-18 | 4.210 | 4.500 | 4.180 | 4.490 | 4.490 | 27,768,911 |
| 2024-03-15 | 4.160 | 4.220 | 4.080 | 4.200 | 4.200 | 14,153,700 |
| 2024-03-14 | 4.080 | 4.200 | 4.040 | 4.200 | 4.200 | 17,799,999 |
| 2024-03-13 | 4.090 | 4.110 | 4.050 | 4.070 | 4.070 | 8,690,960 |
| 2024-03-12 | 4.090 | 4.130 | 4.050 | 4.100 | 4.100 | 8,570,709 |
| 2024-03-11 | 4.090 | 4.120 | 4.030 | 4.090 | 4.090 | 10,759,719 |
| 2024-03-08 | 3.970 | 4.080 | 3.950 | 4.080 | 4.080 | 13,777,949 |
| 2024-03-07 | 3.950 | 4.070 | 3.940 | 3.960 | 3.960 | 13,761,050 |
| 2024-03-06 | 3.930 | 4.010 | 3.890 | 3.950 | 3.950 | 12,713,633 |
| 2024-03-05 | 4.060 | 4.110 | 3.920 | 3.950 | 3.950 | 27,677,957 |
| 2024-03-04 | 4.010 | 4.220 | 4.000 | 4.090 | 4.090 | 28,006,400 |
| 2024-03-01 | 3.800 | 3.940 | 3.760 | 3.930 | 3.930 | 19,175,567 |
| 2024-02-29 | 3.650 | 3.790 | 3.600 | 3.790 | 3.790 | 14,147,170 |
| 2024-02-28 | 3.880 | 3.950 | 3.680 | 3.680 | 3.680 | 22,339,217 |
| 2024-02-27 | 3.850 | 3.900 | 3.810 | 3.870 | 3.870 | 12,562,838 |
| 2024-02-26 | 3.750 | 3.910 | 3.740 | 3.840 | 3.840 | 17,628,200 |
| 2024-02-23 | 3.700 | 3.780 | 3.680 | 3.760 | 3.760 | 13,049,300 |
| 2024-02-22 | 3.630 | 3.730 | 3.630 | 3.720 | 3.720 | 12,005,600 |
| 2024-02-21 | 3.620 | 3.740 | 3.580 | 3.660 | 3.660 | 19,002,744 |
| 2024-02-20 | 3.630 | 3.660 | 3.550 | 3.640 | 3.640 | 13,444,712 |
| 2024-02-19 | 3.540 | 3.700 | 3.530 | 3.640 | 3.640 | 27,071,848 |
| 2024-02-08 | 3.240 | 3.540 | 3.180 | 3.500 | 3.500 | 33,381,172 |
| 2024-02-07 | 3.340 | 3.380 | 3.160 | 3.220 | 3.220 | 28,915,335 |
| 2024-02-06 | 3.120 | 3.420 | 3.040 | 3.310 | 3.310 | 25,169,328 |
| 2024-02-05 | 3.580 | 3.610 | 3.210 | 3.210 | 3.210 | 26,418,727 |
| 2024-02-02 | 3.790 | 3.840 | 3.450 | 3.570 | 3.570 | 16,150,358 |
| 2024-02-01 | 3.870 | 3.890 | 3.740 | 3.790 | 3.790 | 13,816,479 |
| 2024-01-31 | 4.050 | 4.080 | 3.880 | 3.900 | 3.900 | 13,924,301 |
| 2024-01-30 | 4.120 | 4.180 | 4.040 | 4.050 | 4.050 | 10,475,163 |
| 2024-01-29 | 4.250 | 4.260 | 4.130 | 4.150 | 4.150 | 11,218,369 |
| 2024-01-26 | 4.190 | 4.310 | 4.150 | 4.260 | 4.260 | 13,109,600 |
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.