Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.800 | 4.860 | 4.770 | 4.860 | 4.860 | 8,521,665 |
| 2022-08-03 | 4.770 | 4.910 | 4.720 | 4.760 | 4.760 | 10,494,800 |
| 2022-08-02 | 4.990 | 5.000 | 4.710 | 4.790 | 4.790 | 16,186,465 |
| 2022-08-01 | 5.010 | 5.030 | 4.940 | 5.030 | 5.030 | 8,978,595 |
| 2022-07-29 | 5.040 | 5.060 | 4.990 | 5.000 | 5.000 | 9,213,449 |
| 2022-07-28 | 5.050 | 5.080 | 5.010 | 5.030 | 5.030 | 9,302,393 |
| 2022-07-27 | 5.050 | 5.050 | 5.010 | 5.020 | 5.020 | 6,660,576 |
| 2022-07-26 | 5.010 | 5.060 | 4.980 | 5.060 | 5.060 | 8,946,270 |
| 2022-07-25 | 5.030 | 5.090 | 5.010 | 5.020 | 5.020 | 8,915,601 |
| 2022-07-22 | 5.060 | 5.090 | 4.980 | 5.040 | 5.040 | 12,162,331 |
| 2022-07-21 | 5.120 | 5.120 | 5.060 | 5.070 | 5.070 | 11,160,700 |
| 2022-07-20 | 5.120 | 5.150 | 5.090 | 5.140 | 5.140 | 10,766,768 |
| 2022-07-19 | 5.060 | 5.150 | 5.060 | 5.110 | 5.110 | 12,320,010 |
| 2022-07-18 | 4.960 | 5.080 | 4.930 | 5.060 | 5.060 | 11,916,280 |
| 2022-07-15 | 5.020 | 5.040 | 4.910 | 4.930 | 4.930 | 14,379,431 |
| 2022-07-14 | 5.050 | 5.080 | 5.000 | 5.020 | 5.020 | 11,054,608 |
| 2022-07-13 | 5.050 | 5.070 | 5.000 | 5.070 | 5.070 | 11,645,676 |
| 2022-07-12 | 5.090 | 5.120 | 5.030 | 5.050 | 5.050 | 10,577,632 |
| 2022-07-11 | 5.200 | 5.200 | 5.050 | 5.080 | 5.080 | 17,491,415 |
| 2022-07-08 | 5.290 | 5.320 | 5.230 | 5.230 | 5.230 | 13,874,866 |
| 2022-07-07 | 5.260 | 5.340 | 5.220 | 5.290 | 5.290 | 15,071,564 |
| 2022-07-06 | 5.520 | 5.520 | 5.230 | 5.280 | 5.280 | 36,746,871 |
| 2022-07-05 | 5.400 | 5.560 | 5.340 | 5.560 | 5.560 | 40,538,626 |
| 2022-07-04 | 5.330 | 5.410 | 5.300 | 5.400 | 5.400 | 19,868,508 |
| 2022-07-01 | 5.250 | 5.380 | 5.250 | 5.330 | 5.330 | 17,359,917 |
| 2022-06-30 | 5.250 | 5.310 | 5.230 | 5.250 | 5.250 | 14,030,506 |
| 2022-06-29 | 5.380 | 5.420 | 5.250 | 5.250 | 5.250 | 20,350,860 |
| 2022-06-28 | 5.370 | 5.420 | 5.340 | 5.410 | 5.410 | 17,676,672 |
| 2022-06-27 | 5.340 | 5.380 | 5.300 | 5.350 | 5.350 | 15,098,100 |
| 2022-06-24 | 5.330 | 5.370 | 5.270 | 5.330 | 5.330 | 12,114,813 |
| 2022-06-23 | 5.270 | 5.330 | 5.180 | 5.330 | 5.330 | 16,731,839 |
| 2022-06-22 | 5.290 | 5.460 | 5.250 | 5.280 | 5.280 | 21,870,100 |
| 2022-06-21 | 5.390 | 5.420 | 5.240 | 5.300 | 5.300 | 22,890,526 |
| 2022-06-20 | 5.580 | 5.580 | 5.330 | 5.390 | 5.390 | 29,760,142 |
| 2022-06-17 | 5.520 | 5.660 | 5.480 | 5.570 | 5.570 | 28,590,767 |
| 2022-06-16 | 5.650 | 5.750 | 5.550 | 5.580 | 5.580 | 29,521,522 |
| 2022-06-15 | 5.880 | 5.900 | 5.660 | 5.680 | 5.680 | 38,108,477 |
| 2022-06-14 | 5.770 | 5.860 | 5.650 | 5.840 | 5.840 | 28,233,874 |
| 2022-06-13 | 5.750 | 5.930 | 5.710 | 5.870 | 5.870 | 33,762,725 |
| 2022-06-10 | 5.660 | 5.950 | 5.620 | 5.820 | 5.820 | 36,621,265 |
| 2022-06-09 | 5.770 | 5.810 | 5.640 | 5.710 | 5.710 | 38,292,503 |
| 2022-06-08 | 5.580 | 5.670 | 5.450 | 5.650 | 5.650 | 32,281,046 |
| 2022-06-07 | 5.600 | 5.630 | 5.480 | 5.570 | 5.570 | 17,787,582 |
| 2022-06-06 | 5.500 | 5.610 | 5.490 | 5.580 | 5.580 | 20,211,829 |
| 2022-06-02 | 5.540 | 5.540 | 5.430 | 5.500 | 5.500 | 20,507,401 |
| 2022-06-01 | 5.530 | 5.630 | 5.420 | 5.510 | 5.510 | 21,186,519 |
| 2022-05-31 | 5.540 | 5.650 | 5.510 | 5.570 | 5.570 | 25,661,459 |
| 2022-05-30 | 5.480 | 5.560 | 5.370 | 5.540 | 5.540 | 19,832,587 |
| 2022-05-27 | 5.430 | 5.560 | 5.410 | 5.460 | 5.460 | 26,934,475 |
| 2022-05-26 | 5.340 | 5.470 | 5.200 | 5.440 | 5.440 | 25,057,665 |
| 2022-05-25 | 5.210 | 5.360 | 5.150 | 5.350 | 5.350 | 18,971,459 |
| 2022-05-24 | 5.590 | 5.590 | 5.180 | 5.190 | 5.190 | 31,384,693 |
| 2022-05-23 | 5.430 | 5.620 | 5.410 | 5.590 | 5.590 | 26,149,236 |
| 2022-05-20 | 5.360 | 5.450 | 5.290 | 5.430 | 5.430 | 22,052,717 |
| 2022-05-19 | 5.220 | 5.320 | 5.150 | 5.300 | 5.300 | 16,828,611 |
| 2022-05-18 | 5.410 | 5.480 | 5.330 | 5.330 | 5.330 | 18,966,900 |
| 2022-05-17 | 5.470 | 5.500 | 5.340 | 5.490 | 5.490 | 22,111,835 |
| 2022-05-16 | 5.400 | 5.610 | 5.320 | 5.480 | 5.480 | 36,343,340 |
| 2022-05-13 | 5.250 | 5.370 | 5.170 | 5.300 | 5.300 | 22,300,300 |
| 2022-05-12 | 5.240 | 5.280 | 5.070 | 5.220 | 5.220 | 24,442,751 |
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.