Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.670 | 4.870 | 4.670 | 4.800 | 4.800 | 16,755,209 |
| 2022-11-03 | 4.640 | 4.740 | 4.590 | 4.690 | 4.690 | 8,888,288 |
| 2022-11-02 | 4.640 | 4.700 | 4.620 | 4.670 | 4.670 | 10,623,624 |
| 2022-11-01 | 4.550 | 4.640 | 4.540 | 4.640 | 4.640 | 9,370,937 |
| 2022-10-31 | 4.600 | 4.630 | 4.510 | 4.540 | 4.540 | 10,329,838 |
| 2022-10-28 | 4.840 | 4.850 | 4.560 | 4.580 | 4.580 | 23,900,300 |
| 2022-10-27 | 4.970 | 4.980 | 4.920 | 4.940 | 4.940 | 7,430,170 |
| 2022-10-26 | 4.880 | 4.980 | 4.850 | 4.950 | 4.950 | 10,184,175 |
| 2022-10-25 | 4.920 | 4.920 | 4.760 | 4.860 | 4.860 | 13,441,319 |
| 2022-10-24 | 5.010 | 5.040 | 4.900 | 4.920 | 4.920 | 10,921,457 |
| 2022-10-21 | 5.010 | 5.050 | 4.960 | 4.980 | 4.980 | 7,304,473 |
| 2022-10-20 | 5.020 | 5.080 | 4.950 | 5.000 | 5.000 | 10,883,751 |
| 2022-10-19 | 5.100 | 5.140 | 5.040 | 5.050 | 5.050 | 10,526,702 |
| 2022-10-18 | 5.160 | 5.180 | 5.090 | 5.110 | 5.110 | 11,155,813 |
| 2022-10-17 | 5.110 | 5.160 | 5.030 | 5.150 | 5.150 | 15,505,209 |
| 2022-10-14 | 5.140 | 5.180 | 5.100 | 5.150 | 5.150 | 14,996,516 |
| 2022-10-13 | 5.100 | 5.160 | 5.040 | 5.090 | 5.090 | 13,419,381 |
| 2022-10-12 | 5.010 | 5.140 | 4.950 | 5.130 | 5.130 | 15,774,064 |
| 2022-10-11 | 4.930 | 5.050 | 4.880 | 5.050 | 5.050 | 12,382,709 |
| 2022-10-10 | 4.940 | 5.060 | 4.880 | 4.930 | 4.930 | 12,164,092 |
| 2022-09-30 | 4.930 | 5.020 | 4.890 | 4.940 | 4.940 | 11,128,535 |
| 2022-09-29 | 5.080 | 5.120 | 4.900 | 4.940 | 4.940 | 16,948,904 |
| 2022-09-28 | 5.220 | 5.220 | 5.020 | 5.020 | 5.020 | 15,990,288 |
| 2022-09-27 | 5.180 | 5.300 | 5.050 | 5.230 | 5.230 | 22,011,358 |
| 2022-09-26 | 5.460 | 5.460 | 5.190 | 5.210 | 5.210 | 23,463,796 |
| 2022-09-23 | 5.560 | 5.670 | 5.400 | 5.480 | 5.480 | 25,568,330 |
| 2022-09-22 | 5.430 | 5.650 | 5.390 | 5.600 | 5.600 | 31,301,315 |
| 2022-09-21 | 5.330 | 5.520 | 5.290 | 5.470 | 5.470 | 28,277,103 |
| 2022-09-20 | 5.350 | 5.410 | 5.310 | 5.360 | 5.360 | 20,177,340 |
| 2022-09-19 | 5.270 | 5.360 | 5.190 | 5.350 | 5.350 | 24,124,550 |
| 2022-09-16 | 5.560 | 5.570 | 5.280 | 5.280 | 5.280 | 31,285,514 |
| 2022-09-15 | 5.740 | 5.800 | 5.470 | 5.570 | 5.570 | 42,570,899 |
| 2022-09-14 | 5.600 | 6.000 | 5.540 | 5.790 | 5.790 | 57,309,331 |
| 2022-09-13 | 5.780 | 5.830 | 5.630 | 5.680 | 5.680 | 38,494,906 |
| 2022-09-09 | 5.780 | 5.990 | 5.760 | 5.790 | 5.790 | 43,166,777 |
| 2022-09-08 | 5.860 | 6.090 | 5.780 | 5.820 | 5.820 | 66,522,309 |
| 2022-09-07 | 6.160 | 6.170 | 5.880 | 5.930 | 5.930 | 130,953,565 |
| 2022-09-06 | 5.310 | 5.810 | 5.300 | 5.810 | 5.810 | 39,560,879 |
| 2022-09-05 | 5.220 | 5.330 | 5.180 | 5.280 | 5.280 | 16,301,107 |
| 2022-09-02 | 5.190 | 5.250 | 5.170 | 5.200 | 5.200 | 10,535,070 |
| 2022-09-01 | 5.210 | 5.310 | 5.180 | 5.190 | 5.190 | 12,774,100 |
| 2022-08-31 | 5.300 | 5.330 | 5.170 | 5.210 | 5.210 | 21,184,960 |
| 2022-08-30 | 5.460 | 5.480 | 5.300 | 5.340 | 5.340 | 20,818,041 |
| 2022-08-29 | 5.300 | 5.500 | 5.260 | 5.500 | 5.500 | 25,231,538 |
| 2022-08-26 | 5.350 | 5.500 | 5.310 | 5.420 | 5.420 | 27,505,052 |
| 2022-08-25 | 5.330 | 5.420 | 5.280 | 5.340 | 5.340 | 22,784,403 |
| 2022-08-24 | 5.400 | 5.510 | 5.330 | 5.390 | 5.390 | 28,637,676 |
| 2022-08-23 | 5.410 | 5.470 | 5.370 | 5.400 | 5.400 | 27,922,624 |
| 2022-08-22 | 5.370 | 5.600 | 5.230 | 5.500 | 5.500 | 50,009,817 |
| 2022-08-19 | 5.420 | 5.630 | 5.320 | 5.370 | 5.370 | 55,324,382 |
| 2022-08-18 | 5.490 | 5.560 | 5.290 | 5.410 | 5.410 | 81,601,535 |
| 2022-08-17 | 5.630 | 5.630 | 5.500 | 5.630 | 5.630 | 52,840,179 |
| 2022-08-16 | 5.150 | 5.150 | 5.090 | 5.120 | 5.120 | 12,269,813 |
| 2022-08-15 | 5.130 | 5.190 | 5.110 | 5.170 | 5.170 | 11,836,301 |
| 2022-08-12 | 5.080 | 5.160 | 5.070 | 5.140 | 5.140 | 13,431,105 |
| 2022-08-11 | 5.020 | 5.100 | 5.020 | 5.090 | 5.090 | 11,277,876 |
| 2022-08-10 | 4.960 | 5.030 | 4.950 | 5.010 | 5.010 | 8,234,784 |
| 2022-08-09 | 4.990 | 5.000 | 4.950 | 4.970 | 4.970 | 7,157,765 |
| 2022-08-08 | 4.910 | 4.980 | 4.890 | 4.970 | 4.970 | 7,654,920 |
| 2022-08-05 | 4.860 | 4.920 | 4.820 | 4.920 | 4.920 | 7,301,822 |
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.