Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.320 | 5.440 | 5.210 | 5.240 | 5.240 | 29,581,130 |
| 2022-05-10 | 5.290 | 5.370 | 5.170 | 5.370 | 5.370 | 23,263,129 |
| 2022-05-09 | 5.270 | 5.480 | 5.210 | 5.410 | 5.410 | 22,586,188 |
| 2022-05-06 | 5.190 | 5.500 | 5.140 | 5.270 | 5.270 | 30,486,940 |
| 2022-05-05 | 5.160 | 5.440 | 5.100 | 5.330 | 5.330 | 30,419,577 |
| 2022-04-29 | 5.060 | 5.210 | 5.010 | 5.150 | 5.150 | 27,835,165 |
| 2022-04-28 | 5.050 | 5.130 | 4.930 | 5.010 | 5.010 | 25,568,089 |
| 2022-04-27 | 4.580 | 5.060 | 4.560 | 5.060 | 5.060 | 33,641,715 |
| 2022-04-26 | 4.940 | 5.060 | 4.640 | 4.700 | 4.700 | 35,073,852 |
| 2022-04-25 | 5.300 | 5.360 | 4.980 | 4.980 | 4.980 | 39,573,090 |
| 2022-04-22 | 5.590 | 5.770 | 5.480 | 5.540 | 5.540 | 35,895,804 |
| 2022-04-21 | 6.390 | 6.400 | 5.840 | 5.840 | 5.840 | 60,762,945 |
| 2022-04-20 | 6.590 | 6.640 | 6.380 | 6.490 | 6.490 | 62,229,679 |
| 2022-04-19 | 6.190 | 6.620 | 6.110 | 6.590 | 6.590 | 74,190,988 |
| 2022-04-18 | 6.120 | 6.290 | 5.880 | 6.200 | 6.200 | 43,271,636 |
| 2022-04-15 | 6.640 | 6.660 | 6.220 | 6.300 | 6.300 | 77,941,945 |
| 2022-04-14 | 6.230 | 6.670 | 6.090 | 6.670 | 6.670 | 79,445,845 |
| 2022-04-13 | 6.270 | 6.550 | 6.210 | 6.300 | 6.300 | 59,554,948 |
| 2022-04-12 | 6.370 | 6.370 | 6.060 | 6.290 | 6.290 | 45,490,238 |
| 2022-04-11 | 6.280 | 6.520 | 6.180 | 6.410 | 6.410 | 71,395,898 |
| 2022-04-08 | 5.950 | 6.460 | 5.920 | 6.310 | 6.310 | 79,561,363 |
| 2022-04-07 | 5.990 | 6.110 | 5.870 | 5.980 | 5.980 | 34,171,051 |
| 2022-04-06 | 5.960 | 6.070 | 5.890 | 6.040 | 6.040 | 23,799,681 |
| 2022-04-01 | 6.050 | 6.190 | 5.970 | 6.000 | 6.000 | 30,688,263 |
| 2022-03-31 | 6.260 | 6.260 | 6.060 | 6.100 | 6.100 | 35,505,145 |
| 2022-03-30 | 6.150 | 6.220 | 6.050 | 6.200 | 6.200 | 53,636,417 |
| 2022-03-29 | 6.090 | 6.660 | 6.070 | 6.350 | 6.350 | 73,138,433 |
| 2022-03-28 | 6.060 | 6.190 | 6.010 | 6.150 | 6.150 | 44,037,616 |
| 2022-03-25 | 6.040 | 6.200 | 5.980 | 6.050 | 6.050 | 43,269,761 |
| 2022-03-24 | 5.890 | 6.090 | 5.830 | 6.040 | 6.040 | 45,248,639 |
| 2022-03-23 | 5.810 | 6.000 | 5.770 | 5.940 | 5.940 | 33,981,001 |
| 2022-03-22 | 5.770 | 5.900 | 5.710 | 5.820 | 5.820 | 34,719,948 |
| 2022-03-21 | 5.440 | 5.840 | 5.440 | 5.750 | 5.750 | 46,235,735 |
| 2022-03-18 | 5.260 | 5.430 | 5.230 | 5.430 | 5.430 | 24,788,133 |
| 2022-03-17 | 5.260 | 5.480 | 5.240 | 5.300 | 5.300 | 37,401,058 |
| 2022-03-16 | 5.290 | 5.310 | 4.900 | 5.240 | 5.240 | 37,337,344 |
| 2022-03-15 | 5.500 | 5.620 | 5.130 | 5.130 | 5.130 | 46,342,627 |
| 2022-03-14 | 5.690 | 5.950 | 5.620 | 5.650 | 5.650 | 51,127,575 |
| 2022-03-11 | 5.730 | 5.780 | 5.420 | 5.740 | 5.740 | 48,322,473 |
| 2022-03-10 | 5.900 | 5.940 | 5.460 | 5.790 | 5.790 | 63,860,049 |
| 2022-03-09 | 6.310 | 6.360 | 5.870 | 5.920 | 5.920 | 88,195,455 |
| 2022-03-08 | 6.390 | 6.860 | 6.280 | 6.520 | 6.520 | 128,310,176 |
| 2022-03-07 | 5.980 | 6.480 | 5.920 | 6.480 | 6.480 | 56,178,591 |
| 2022-03-04 | 6.030 | 6.030 | 5.870 | 5.890 | 5.890 | 21,603,496 |
| 2022-03-03 | 5.880 | 6.060 | 5.860 | 6.050 | 6.050 | 34,347,959 |
| 2022-03-02 | 5.820 | 5.960 | 5.820 | 5.900 | 5.900 | 19,859,669 |
| 2022-03-01 | 5.850 | 5.880 | 5.770 | 5.820 | 5.820 | 15,682,214 |
| 2022-02-28 | 5.800 | 5.870 | 5.710 | 5.830 | 5.830 | 16,732,282 |
| 2022-02-25 | 5.860 | 5.940 | 5.730 | 5.780 | 5.780 | 23,977,037 |
| 2022-02-24 | 5.930 | 6.120 | 5.710 | 5.860 | 5.860 | 49,746,630 |
| 2022-02-23 | 5.850 | 6.020 | 5.780 | 5.910 | 5.910 | 32,316,988 |
| 2022-02-22 | 5.730 | 5.820 | 5.660 | 5.810 | 5.810 | 23,253,217 |
| 2022-02-21 | 5.800 | 5.830 | 5.700 | 5.770 | 5.770 | 14,802,250 |
| 2022-02-18 | 5.720 | 5.830 | 5.690 | 5.770 | 5.770 | 19,451,199 |
| 2022-02-17 | 5.620 | 5.840 | 5.620 | 5.780 | 5.780 | 30,888,958 |
| 2022-02-16 | 5.450 | 5.660 | 5.450 | 5.640 | 5.640 | 21,331,724 |
| 2022-02-15 | 5.450 | 5.480 | 5.350 | 5.410 | 5.410 | 10,295,784 |
| 2022-02-14 | 5.450 | 5.540 | 5.420 | 5.460 | 5.460 | 9,575,010 |
| 2022-02-11 | 5.590 | 5.590 | 5.460 | 5.470 | 5.470 | 12,459,700 |
| 2022-02-10 | 5.560 | 5.660 | 5.550 | 5.600 | 5.600 | 11,473,788 |
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.