Sichuan Lutianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.810	4.820	4.770	4.810	4.810	10,827,800
2023-07-31	4.800	4.840	4.790	4.810	4.810	15,547,643
2023-07-28	4.770	4.820	4.740	4.810	4.810	16,267,400
2023-07-27	4.840	4.870	4.770	4.800	4.800	21,042,604
2023-07-26	4.720	4.980	4.710	4.850	4.850	40,795,869
2023-07-25	4.670	4.720	4.660	4.710	4.710	7,001,915
2023-07-24	4.720	4.720	4.640	4.650	4.650	6,739,800
2023-07-21	4.720	4.760	4.680	4.720	4.720	7,183,200
2023-07-20	4.740	4.800	4.720	4.720	4.720	11,413,748
2023-07-19	4.710	4.750	4.690	4.740	4.740	8,828,854
2023-07-18	4.630	4.730	4.620	4.720	4.720	10,258,453
2023-07-17	4.610	4.690	4.580	4.620	4.620	6,423,200
2023-07-14	4.590	4.660	4.580	4.640	4.640	12,335,336
2023-07-13	4.700	4.730	4.680	4.720	4.720	6,358,700
2023-07-12	4.690	4.770	4.670	4.700	4.700	9,317,748
2023-07-11	4.700	4.700	4.650	4.690	4.690	5,715,900
2023-07-10	4.650	4.710	4.630	4.710	4.710	7,344,338
2023-07-07	4.610	4.700	4.610	4.640	4.640	5,785,030
2023-07-06	4.640	4.650	4.600	4.620	4.620	4,959,000
2023-07-05	4.640	4.660	4.620	4.630	4.630	4,092,423
2023-07-04	4.620	4.670	4.610	4.650	4.650	5,929,600
2023-07-03	4.580	4.650	4.560	4.640	4.640	7,869,437
2023-06-30	4.570	4.600	4.560	4.580	4.580	3,876,464
2023-06-29	4.560	4.580	4.530	4.560	4.560	3,770,810
2023-06-28	4.530	4.560	4.500	4.550	4.550	5,200,595
2023-06-27	4.480	4.550	4.440	4.530	4.530	4,910,891
2023-06-26	4.460	4.520	4.420	4.450	4.450	6,741,222
2023-06-21	4.520	4.530	4.460	4.460	4.460	4,811,656
2023-06-20	4.560	4.570	4.520	4.520	4.520	4,514,742
2023-06-19	4.630	4.630	4.560	4.570	4.570	5,454,000
2023-06-16	4.640	4.660	4.630	4.630	4.630	4,258,248
2023-06-15	4.620	4.650	4.610	4.640	4.640	4,656,499
2023-06-14	4.660	4.670	4.610	4.630	4.630	5,154,716
2023-06-13	4.630	4.670	4.610	4.640	4.640	5,544,838
2023-06-12	4.660	4.670	4.550	4.650	4.650	8,547,773
2023-06-09	4.600	4.650	4.570	4.590	4.590	4,909,300
2023-06-08	4.540	4.640	4.530	4.620	4.620	5,837,138
2023-06-07	4.590	4.590	4.520	4.540	4.540	3,715,800
2023-06-06	4.620	4.660	4.550	4.560	4.560	5,706,352
2023-06-05	4.580	4.680	4.570	4.650	4.650	7,888,707
2023-06-02	4.500	4.620	4.500	4.600	4.600	7,670,221
2023-06-01	4.490	4.530	4.470	4.500	4.500	4,603,507
2023-05-31	4.510	4.520	4.450	4.460	4.460	4,469,300
2023-05-30	4.540	4.560	4.480	4.510	4.510	5,643,200
2023-05-29	4.520	4.600	4.520	4.560	4.560	6,972,500
2023-05-26	4.550	4.570	4.490	4.520	4.520	6,244,400
2023-05-25	4.630	4.650	4.460	4.530	4.530	14,322,713
2023-05-24	4.700	4.710	4.630	4.670	4.670	6,229,470
2023-05-23	4.730	4.740	4.680	4.690	4.690	5,707,138
2023-05-22	4.700	4.720	4.660	4.720	4.720	6,732,000
2023-05-19	4.720	4.720	4.680	4.700	4.700	3,662,700
2023-05-18	4.730	4.750	4.690	4.720	4.720	4,351,310
2023-05-17	4.710	4.740	4.680	4.730	4.730	4,387,800
2023-05-16	4.730	4.740	4.710	4.720	4.720	4,617,706
2023-05-15	4.690	4.740	4.680	4.730	4.730	6,063,500
2023-05-12	4.720	4.720	4.680	4.690	4.690	5,026,594
2023-05-11	4.700	4.720	4.700	4.720	4.720	4,367,970
2023-05-10	4.700	4.730	4.670	4.710	4.710	5,364,628
2023-05-09	4.720	4.740	4.690	4.700	4.700	7,637,197
2023-05-08	4.710	4.750	4.700	4.720	4.720	7,817,310

← NewerPage 14 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.