Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.060 | 4.200 | 4.040 | 4.190 | 4.190 | 12,539,300 |
| 2024-01-24 | 3.960 | 4.050 | 3.870 | 4.050 | 4.050 | 15,244,292 |
| 2024-01-23 | 3.970 | 3.990 | 3.820 | 3.950 | 3.950 | 14,070,566 |
| 2024-01-22 | 4.190 | 4.190 | 3.910 | 3.940 | 3.940 | 13,828,800 |
| 2024-01-19 | 4.230 | 4.280 | 4.200 | 4.210 | 4.210 | 7,220,100 |
| 2024-01-18 | 4.350 | 4.360 | 4.110 | 4.240 | 4.240 | 18,772,801 |
| 2024-01-17 | 4.460 | 4.470 | 4.350 | 4.350 | 4.350 | 11,238,273 |
| 2024-01-16 | 4.500 | 4.520 | 4.370 | 4.470 | 4.470 | 14,935,573 |
| 2024-01-15 | 4.550 | 4.570 | 4.500 | 4.510 | 4.510 | 6,638,601 |
| 2024-01-12 | 4.540 | 4.640 | 4.530 | 4.560 | 4.560 | 9,117,968 |
| 2024-01-11 | 4.510 | 4.580 | 4.510 | 4.560 | 4.560 | 10,184,678 |
| 2024-01-10 | 4.560 | 4.630 | 4.530 | 4.540 | 4.540 | 8,829,500 |
| 2024-01-09 | 4.560 | 4.690 | 4.520 | 4.600 | 4.600 | 15,159,616 |
| 2024-01-08 | 4.620 | 4.620 | 4.550 | 4.550 | 4.550 | 8,973,100 |
| 2024-01-05 | 4.660 | 4.710 | 4.600 | 4.630 | 4.630 | 13,312,453 |
| 2024-01-04 | 4.700 | 4.770 | 4.650 | 4.700 | 4.700 | 15,137,284 |
| 2024-01-03 | 4.700 | 4.770 | 4.670 | 4.740 | 4.740 | 23,963,395 |
| 2024-01-02 | 4.660 | 4.710 | 4.620 | 4.680 | 4.680 | 18,519,605 |
| 2023-12-29 | 4.610 | 4.700 | 4.600 | 4.640 | 4.640 | 21,583,100 |
| 2023-12-28 | 4.570 | 4.650 | 4.540 | 4.630 | 4.630 | 18,998,100 |
| 2023-12-27 | 4.610 | 4.610 | 4.510 | 4.580 | 4.580 | 19,212,812 |
| 2023-12-26 | 4.620 | 4.720 | 4.550 | 4.620 | 4.620 | 27,005,710 |
| 2023-12-25 | 4.580 | 4.720 | 4.510 | 4.650 | 4.650 | 28,800,819 |
| 2023-12-22 | 4.540 | 4.680 | 4.490 | 4.590 | 4.590 | 25,287,684 |
| 2023-12-21 | 4.530 | 4.580 | 4.450 | 4.570 | 4.570 | 20,109,920 |
| 2023-12-20 | 4.580 | 4.650 | 4.550 | 4.570 | 4.570 | 18,022,753 |
| 2023-12-19 | 4.710 | 4.730 | 4.550 | 4.610 | 4.610 | 29,631,321 |
| 2023-12-18 | 4.870 | 4.890 | 4.690 | 4.710 | 4.710 | 35,385,438 |
| 2023-12-15 | 4.830 | 4.920 | 4.790 | 4.850 | 4.850 | 33,731,952 |
| 2023-12-14 | 4.800 | 4.940 | 4.780 | 4.820 | 4.820 | 37,087,481 |
| 2023-12-13 | 4.790 | 4.900 | 4.790 | 4.800 | 4.800 | 51,388,963 |
| 2023-12-12 | 4.850 | 5.030 | 4.760 | 4.810 | 4.810 | 101,506,713 |
| 2023-12-11 | 4.510 | 4.900 | 4.460 | 4.900 | 4.900 | 98,872,777 |
| 2023-12-08 | 4.410 | 4.550 | 4.400 | 4.450 | 4.450 | 37,700,769 |
| 2023-12-07 | 4.390 | 4.400 | 4.320 | 4.340 | 4.340 | 9,687,200 |
| 2023-12-06 | 4.310 | 4.430 | 4.290 | 4.400 | 4.400 | 11,322,817 |
| 2023-12-05 | 4.370 | 4.380 | 4.310 | 4.330 | 4.330 | 5,986,925 |
| 2023-12-04 | 4.340 | 4.390 | 4.320 | 4.360 | 4.360 | 7,934,200 |
| 2023-12-01 | 4.300 | 4.340 | 4.300 | 4.320 | 4.320 | 4,426,000 |
| 2023-11-30 | 4.330 | 4.340 | 4.280 | 4.300 | 4.300 | 5,190,049 |
| 2023-11-29 | 4.360 | 4.390 | 4.310 | 4.320 | 4.320 | 6,045,391 |
| 2023-11-28 | 4.330 | 4.380 | 4.300 | 4.370 | 4.370 | 5,930,364 |
| 2023-11-27 | 4.340 | 4.360 | 4.310 | 4.330 | 4.330 | 5,277,900 |
| 2023-11-24 | 4.370 | 4.390 | 4.330 | 4.350 | 4.350 | 4,967,800 |
| 2023-11-23 | 4.330 | 4.370 | 4.300 | 4.370 | 4.370 | 6,481,868 |
| 2023-11-22 | 4.340 | 4.380 | 4.330 | 4.340 | 4.340 | 4,255,500 |
| 2023-11-21 | 4.370 | 4.380 | 4.340 | 4.340 | 4.340 | 6,690,200 |
| 2023-11-20 | 4.380 | 4.390 | 4.330 | 4.360 | 4.360 | 7,062,800 |
| 2023-11-17 | 4.350 | 4.380 | 4.330 | 4.370 | 4.370 | 3,261,400 |
| 2023-11-16 | 4.380 | 4.380 | 4.330 | 4.350 | 4.350 | 4,236,459 |
| 2023-11-15 | 4.380 | 4.420 | 4.360 | 4.380 | 4.380 | 3,558,376 |
| 2023-11-14 | 4.370 | 4.410 | 4.360 | 4.370 | 4.370 | 5,560,550 |
| 2023-11-13 | 4.340 | 4.390 | 4.330 | 4.380 | 4.380 | 4,709,500 |
| 2023-11-10 | 4.330 | 4.360 | 4.310 | 4.340 | 4.340 | 4,250,500 |
| 2023-11-09 | 4.330 | 4.380 | 4.320 | 4.340 | 4.340 | 5,256,347 |
| 2023-11-08 | 4.350 | 4.370 | 4.320 | 4.350 | 4.350 | 6,322,759 |
| 2023-11-07 | 4.390 | 4.400 | 4.340 | 4.390 | 4.390 | 5,599,171 |
| 2023-11-06 | 4.370 | 4.420 | 4.370 | 4.400 | 4.400 | 6,925,300 |
| 2023-11-03 | 4.360 | 4.400 | 4.340 | 4.370 | 4.370 | 6,300,529 |
| 2023-11-02 | 4.370 | 4.370 | 4.310 | 4.330 | 4.330 | 6,921,457 |
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.