Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.010 | 5.010 | 4.960 | 4.970 | 4.970 | 5,751,362 |
| 2023-02-03 | 5.000 | 5.020 | 4.930 | 5.010 | 5.010 | 12,265,576 |
| 2023-02-02 | 5.040 | 5.050 | 5.000 | 5.010 | 5.010 | 9,276,604 |
| 2023-02-01 | 4.990 | 5.050 | 4.960 | 5.050 | 5.050 | 12,775,406 |
| 2023-01-31 | 4.910 | 4.980 | 4.900 | 4.960 | 4.960 | 9,834,037 |
| 2023-01-30 | 4.940 | 4.960 | 4.910 | 4.920 | 4.920 | 9,355,825 |
| 2023-01-20 | 4.870 | 4.910 | 4.870 | 4.900 | 4.900 | 7,056,695 |
| 2023-01-19 | 4.840 | 4.890 | 4.820 | 4.880 | 4.880 | 7,250,259 |
| 2023-01-18 | 4.840 | 4.860 | 4.780 | 4.840 | 4.840 | 4,544,110 |
| 2023-01-17 | 4.830 | 4.840 | 4.800 | 4.820 | 4.820 | 5,028,218 |
| 2023-01-16 | 4.790 | 4.830 | 4.780 | 4.820 | 4.820 | 4,981,308 |
| 2023-01-13 | 4.810 | 4.830 | 4.770 | 4.790 | 4.790 | 4,685,945 |
| 2023-01-12 | 4.840 | 4.840 | 4.770 | 4.790 | 4.790 | 5,079,737 |
| 2023-01-11 | 4.780 | 4.830 | 4.760 | 4.820 | 4.820 | 6,918,025 |
| 2023-01-10 | 4.830 | 4.840 | 4.770 | 4.780 | 4.780 | 8,314,300 |
| 2023-01-09 | 4.920 | 4.930 | 4.830 | 4.840 | 4.840 | 13,568,817 |
| 2023-01-06 | 4.770 | 4.900 | 4.750 | 4.890 | 4.890 | 18,053,902 |
| 2023-01-05 | 4.760 | 4.770 | 4.740 | 4.760 | 4.760 | 4,932,495 |
| 2023-01-04 | 4.750 | 4.770 | 4.730 | 4.750 | 4.750 | 4,637,700 |
| 2023-01-03 | 4.720 | 4.770 | 4.690 | 4.770 | 4.770 | 6,400,572 |
| 2022-12-30 | 4.670 | 4.730 | 4.670 | 4.730 | 4.730 | 4,925,320 |
| 2022-12-29 | 4.710 | 4.720 | 4.670 | 4.680 | 4.680 | 4,000,269 |
| 2022-12-28 | 4.730 | 4.730 | 4.670 | 4.690 | 4.690 | 4,020,901 |
| 2022-12-27 | 4.700 | 4.740 | 4.680 | 4.740 | 4.740 | 5,065,100 |
| 2022-12-26 | 4.630 | 4.710 | 4.610 | 4.710 | 4.710 | 5,383,064 |
| 2022-12-23 | 4.590 | 4.630 | 4.570 | 4.620 | 4.620 | 5,120,810 |
| 2022-12-22 | 4.710 | 4.730 | 4.580 | 4.620 | 4.620 | 7,833,465 |
| 2022-12-21 | 4.660 | 4.770 | 4.630 | 4.700 | 4.700 | 6,738,254 |
| 2022-12-20 | 4.660 | 4.670 | 4.610 | 4.660 | 4.660 | 5,216,378 |
| 2022-12-19 | 4.780 | 4.800 | 4.620 | 4.640 | 4.640 | 9,478,633 |
| 2022-12-16 | 4.830 | 4.840 | 4.770 | 4.790 | 4.790 | 6,426,863 |
| 2022-12-15 | 4.830 | 4.870 | 4.820 | 4.850 | 4.850 | 5,184,600 |
| 2022-12-14 | 4.880 | 4.910 | 4.830 | 4.840 | 4.840 | 6,960,000 |
| 2022-12-13 | 4.910 | 4.910 | 4.850 | 4.900 | 4.900 | 5,599,800 |
| 2022-12-12 | 4.980 | 4.980 | 4.880 | 4.890 | 4.890 | 9,383,642 |
| 2022-12-09 | 5.020 | 5.050 | 4.960 | 4.990 | 4.990 | 10,664,500 |
| 2022-12-08 | 5.010 | 5.080 | 4.960 | 5.020 | 5.020 | 12,091,700 |
| 2022-12-07 | 5.030 | 5.050 | 4.980 | 5.000 | 5.000 | 10,015,257 |
| 2022-12-06 | 5.090 | 5.090 | 4.990 | 5.050 | 5.050 | 13,404,709 |
| 2022-12-05 | 4.940 | 5.070 | 4.930 | 5.060 | 5.060 | 17,239,654 |
| 2022-12-02 | 4.910 | 4.940 | 4.900 | 4.930 | 4.930 | 6,560,301 |
| 2022-12-01 | 4.980 | 4.980 | 4.900 | 4.920 | 4.920 | 8,638,016 |
| 2022-11-30 | 4.950 | 4.950 | 4.900 | 4.920 | 4.920 | 8,517,279 |
| 2022-11-29 | 4.840 | 4.910 | 4.810 | 4.910 | 4.910 | 10,280,403 |
| 2022-11-28 | 4.850 | 4.850 | 4.730 | 4.810 | 4.810 | 9,145,126 |
| 2022-11-25 | 4.890 | 4.950 | 4.880 | 4.880 | 4.880 | 8,312,223 |
| 2022-11-24 | 4.860 | 4.930 | 4.830 | 4.910 | 4.910 | 12,996,192 |
| 2022-11-23 | 4.840 | 4.850 | 4.800 | 4.830 | 4.830 | 6,865,464 |
| 2022-11-22 | 4.870 | 4.910 | 4.800 | 4.840 | 4.840 | 9,213,113 |
| 2022-11-21 | 4.840 | 4.850 | 4.770 | 4.840 | 4.840 | 7,093,500 |
| 2022-11-18 | 4.920 | 4.920 | 4.820 | 4.830 | 4.830 | 10,244,600 |
| 2022-11-17 | 4.890 | 4.920 | 4.860 | 4.900 | 4.900 | 7,307,105 |
| 2022-11-16 | 4.930 | 4.940 | 4.870 | 4.910 | 4.910 | 8,135,598 |
| 2022-11-15 | 4.850 | 4.930 | 4.850 | 4.920 | 4.920 | 8,872,415 |
| 2022-11-14 | 4.920 | 4.970 | 4.860 | 4.880 | 4.880 | 10,218,701 |
| 2022-11-11 | 4.900 | 4.920 | 4.840 | 4.880 | 4.880 | 15,183,200 |
| 2022-11-10 | 4.830 | 4.840 | 4.780 | 4.810 | 4.810 | 7,089,459 |
| 2022-11-09 | 4.830 | 4.870 | 4.810 | 4.840 | 4.840 | 7,222,857 |
| 2022-11-08 | 4.830 | 4.890 | 4.780 | 4.850 | 4.850 | 10,360,087 |
| 2022-11-07 | 4.770 | 4.870 | 4.750 | 4.830 | 4.830 | 13,285,182 |
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.