Sichuan Lutianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.310	4.380	4.290	4.370	4.370	12,441,804
2023-10-31	4.270	4.310	4.270	4.280	4.280	8,066,524
2023-10-30	4.240	4.280	4.230	4.270	4.270	4,240,900
2023-10-27	4.180	4.240	4.160	4.230	4.230	4,731,600
2023-10-26	4.170	4.200	4.140	4.190	4.190	3,872,300
2023-10-25	4.170	4.220	4.150	4.190	4.190	6,051,219
2023-10-24	4.030	4.160	4.030	4.160	4.160	6,918,482
2023-10-23	4.140	4.150	4.020	4.030	4.030	5,798,700
2023-10-20	4.180	4.200	4.140	4.150	4.150	6,030,509
2023-10-19	4.210	4.260	4.170	4.190	4.190	4,914,400
2023-10-18	4.240	4.240	4.200	4.210	4.210	4,732,492
2023-10-17	4.240	4.270	4.210	4.240	4.240	3,584,500
2023-10-16	4.210	4.310	4.210	4.250	4.250	8,665,600
2023-10-13	4.250	4.250	4.180	4.200	4.200	6,410,700
2023-10-12	4.210	4.280	4.210	4.270	4.270	7,412,376
2023-10-11	4.200	4.250	4.180	4.200	4.200	5,406,345
2023-10-10	4.250	4.270	4.170	4.200	4.200	6,289,114
2023-10-09	4.280	4.290	4.230	4.240	4.240	6,724,800
2023-09-28	4.250	4.320	4.250	4.300	4.300	6,519,650
2023-09-27	4.240	4.290	4.230	4.250	4.250	5,428,905
2023-09-26	4.320	4.330	4.250	4.260	4.260	7,393,540
2023-09-25	4.380	4.380	4.320	4.330	4.330	4,440,000
2023-09-22	4.300	4.370	4.290	4.370	4.370	7,249,600
2023-09-21	4.360	4.370	4.310	4.320	4.320	6,911,500
2023-09-20	4.380	4.400	4.360	4.370	4.370	4,606,740
2023-09-19	4.420	4.440	4.370	4.400	4.400	6,568,798
2023-09-18	4.410	4.460	4.370	4.430	4.430	7,444,143
2023-09-15	4.380	4.430	4.360	4.400	4.400	6,590,698
2023-09-14	4.400	4.400	4.350	4.380	4.380	4,011,727
2023-09-13	4.400	4.440	4.360	4.390	4.390	7,914,716
2023-09-12	4.400	4.420	4.370	4.410	4.410	4,577,453
2023-09-11	4.370	4.430	4.370	4.400	4.400	9,995,753
2023-09-08	4.370	4.380	4.330	4.370	4.370	3,343,700
2023-09-07	4.430	4.440	4.360	4.370	4.370	6,350,574
2023-09-06	4.430	4.470	4.410	4.430	4.430	5,369,200
2023-09-05	4.480	4.480	4.430	4.450	4.450	6,950,900
2023-09-04	4.360	4.530	4.360	4.480	4.480	18,768,914
2023-09-01	4.310	4.380	4.300	4.360	4.360	10,587,559
2023-08-31	4.460	4.460	4.290	4.310	4.310	19,184,659
2023-08-30	4.490	4.540	4.460	4.480	4.480	9,869,764
2023-08-29	4.470	4.530	4.460	4.520	4.520	9,600,010
2023-08-28	4.590	4.620	4.460	4.480	4.480	11,706,014
2023-08-25	4.430	4.510	4.390	4.420	4.420	7,361,200
2023-08-24	4.430	4.480	4.410	4.450	4.450	8,326,200
2023-08-23	4.490	4.510	4.440	4.440	4.440	7,781,908
2023-08-22	4.520	4.540	4.390	4.460	4.460	13,023,500
2023-08-21	4.540	4.600	4.500	4.500	4.500	6,725,300
2023-08-18	4.600	4.640	4.560	4.570	4.570	6,136,301
2023-08-17	4.560	4.620	4.530	4.610	4.610	5,468,715
2023-08-16	4.590	4.610	4.560	4.560	4.560	4,317,059
2023-08-15	4.620	4.620	4.560	4.610	4.610	5,237,100
2023-08-14	4.600	4.620	4.530	4.600	4.600	7,431,175
2023-08-11	4.700	4.710	4.600	4.600	4.600	7,033,500
2023-08-10	4.670	4.710	4.650	4.700	4.700	5,779,900
2023-08-09	4.680	4.680	4.640	4.650	4.650	4,655,000
2023-08-08	4.680	4.710	4.620	4.690	4.690	8,393,698
2023-08-07	4.700	4.700	4.640	4.670	4.670	8,180,088
2023-08-04	4.790	4.790	4.700	4.710	4.710	12,544,400
2023-08-03	4.780	4.790	4.740	4.760	4.760	8,713,275
2023-08-02	4.790	4.850	4.770	4.790	4.790	10,552,400

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.