Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.730 | 4.740 | 4.660 | 4.720 | 4.720 | 7,585,010 |
| 2023-05-04 | 4.600 | 4.740 | 4.580 | 4.720 | 4.720 | 15,704,381 |
| 2023-04-28 | 4.480 | 4.550 | 4.460 | 4.530 | 4.530 | 5,419,069 |
| 2023-04-27 | 4.470 | 4.500 | 4.450 | 4.460 | 4.460 | 4,599,162 |
| 2023-04-26 | 4.430 | 4.500 | 4.400 | 4.470 | 4.470 | 4,180,283 |
| 2023-04-25 | 4.520 | 4.520 | 4.390 | 4.430 | 4.430 | 8,439,460 |
| 2023-04-24 | 4.520 | 4.530 | 4.440 | 4.500 | 4.500 | 7,089,361 |
| 2023-04-21 | 4.650 | 4.650 | 4.530 | 4.530 | 4.530 | 8,459,500 |
| 2023-04-20 | 4.660 | 4.660 | 4.610 | 4.640 | 4.640 | 5,341,583 |
| 2023-04-19 | 4.720 | 4.720 | 4.660 | 4.660 | 4.660 | 5,691,247 |
| 2023-04-18 | 4.710 | 4.740 | 4.690 | 4.720 | 4.720 | 6,360,306 |
| 2023-04-17 | 4.680 | 4.720 | 4.670 | 4.710 | 4.710 | 6,893,976 |
| 2023-04-14 | 4.710 | 4.720 | 4.680 | 4.690 | 4.690 | 6,338,600 |
| 2023-04-13 | 4.730 | 4.730 | 4.700 | 4.710 | 4.710 | 5,549,321 |
| 2023-04-12 | 4.710 | 4.760 | 4.700 | 4.740 | 4.740 | 4,473,946 |
| 2023-04-11 | 4.710 | 4.730 | 4.690 | 4.720 | 4.720 | 4,832,000 |
| 2023-04-10 | 4.780 | 4.780 | 4.710 | 4.730 | 4.730 | 6,874,700 |
| 2023-04-07 | 4.800 | 4.810 | 4.760 | 4.780 | 4.780 | 5,539,742 |
| 2023-04-06 | 4.750 | 4.810 | 4.710 | 4.800 | 4.800 | 8,533,740 |
| 2023-04-04 | 4.780 | 4.790 | 4.730 | 4.750 | 4.750 | 6,854,000 |
| 2023-04-03 | 4.730 | 4.800 | 4.730 | 4.780 | 4.780 | 8,379,900 |
| 2023-03-31 | 4.710 | 4.750 | 4.690 | 4.730 | 4.730 | 5,744,185 |
| 2023-03-30 | 4.710 | 4.710 | 4.640 | 4.710 | 4.710 | 6,014,265 |
| 2023-03-29 | 4.770 | 4.790 | 4.660 | 4.680 | 4.680 | 10,528,800 |
| 2023-03-28 | 4.760 | 4.790 | 4.740 | 4.770 | 4.770 | 7,251,623 |
| 2023-03-27 | 4.730 | 4.760 | 4.710 | 4.750 | 4.750 | 6,595,892 |
| 2023-03-24 | 4.770 | 4.780 | 4.720 | 4.730 | 4.730 | 6,962,072 |
| 2023-03-23 | 4.770 | 4.790 | 4.750 | 4.760 | 4.760 | 5,747,159 |
| 2023-03-22 | 4.780 | 4.800 | 4.760 | 4.790 | 4.790 | 6,060,449 |
| 2023-03-21 | 4.740 | 4.780 | 4.730 | 4.770 | 4.770 | 5,643,710 |
| 2023-03-20 | 4.810 | 4.810 | 4.720 | 4.730 | 4.730 | 10,316,405 |
| 2023-03-17 | 4.800 | 4.820 | 4.770 | 4.800 | 4.800 | 6,797,935 |
| 2023-03-16 | 4.830 | 4.860 | 4.770 | 4.770 | 4.770 | 8,151,000 |
| 2023-03-15 | 4.810 | 4.850 | 4.790 | 4.850 | 4.850 | 6,143,243 |
| 2023-03-14 | 4.830 | 4.830 | 4.740 | 4.790 | 4.790 | 8,558,744 |
| 2023-03-13 | 4.860 | 4.890 | 4.790 | 4.830 | 4.830 | 11,525,939 |
| 2023-03-10 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 7,973,700 |
| 2023-03-09 | 4.970 | 4.970 | 4.930 | 4.940 | 4.940 | 5,479,797 |
| 2023-03-08 | 4.950 | 4.980 | 4.930 | 4.970 | 4.970 | 6,338,454 |
| 2023-03-07 | 5.070 | 5.090 | 4.960 | 4.970 | 4.970 | 11,967,200 |
| 2023-03-06 | 5.100 | 5.110 | 5.060 | 5.070 | 5.070 | 6,304,161 |
| 2023-03-03 | 5.100 | 5.110 | 5.070 | 5.100 | 5.100 | 6,243,300 |
| 2023-03-02 | 5.100 | 5.120 | 5.080 | 5.090 | 5.090 | 7,400,790 |
| 2023-03-01 | 5.110 | 5.110 | 5.060 | 5.100 | 5.100 | 9,168,102 |
| 2023-02-28 | 5.090 | 5.100 | 5.040 | 5.080 | 5.080 | 7,187,300 |
| 2023-02-27 | 5.030 | 5.120 | 5.000 | 5.090 | 5.090 | 11,255,213 |
| 2023-02-24 | 5.060 | 5.090 | 5.020 | 5.030 | 5.030 | 5,193,269 |
| 2023-02-23 | 5.120 | 5.120 | 5.040 | 5.060 | 5.060 | 7,492,700 |
| 2023-02-22 | 5.090 | 5.130 | 5.040 | 5.070 | 5.070 | 9,991,162 |
| 2023-02-21 | 5.070 | 5.130 | 5.050 | 5.100 | 5.100 | 14,196,334 |
| 2023-02-20 | 4.990 | 5.060 | 4.980 | 5.050 | 5.050 | 11,113,500 |
| 2023-02-17 | 4.950 | 5.020 | 4.930 | 5.000 | 5.000 | 11,085,939 |
| 2023-02-16 | 5.060 | 5.070 | 4.890 | 4.930 | 4.930 | 14,558,750 |
| 2023-02-15 | 5.090 | 5.090 | 5.020 | 5.050 | 5.050 | 8,227,885 |
| 2023-02-14 | 5.100 | 5.140 | 5.060 | 5.080 | 5.080 | 8,627,456 |
| 2023-02-13 | 5.060 | 5.080 | 5.050 | 5.070 | 5.070 | 7,427,620 |
| 2023-02-10 | 5.050 | 5.070 | 5.020 | 5.050 | 5.050 | 7,100,489 |
| 2023-02-09 | 5.010 | 5.080 | 5.000 | 5.060 | 5.060 | 12,601,794 |
| 2023-02-08 | 5.000 | 5.040 | 4.980 | 4.990 | 4.990 | 6,578,282 |
| 2023-02-07 | 4.980 | 5.010 | 4.960 | 4.990 | 4.990 | 6,490,480 |
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.