Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.520 | 5.640 | 5.500 | 5.600 | 5.600 | 15,630,827 |
| 2022-02-08 | 5.390 | 5.560 | 5.330 | 5.520 | 5.520 | 18,114,286 |
| 2022-02-07 | 5.300 | 5.450 | 5.220 | 5.380 | 5.380 | 13,245,307 |
| 2022-01-28 | 5.310 | 5.360 | 5.150 | 5.200 | 5.200 | 15,393,714 |
| 2022-01-27 | 5.400 | 5.450 | 5.260 | 5.270 | 5.270 | 14,850,528 |
| 2022-01-26 | 5.260 | 5.470 | 5.220 | 5.410 | 5.410 | 19,609,930 |
| 2022-01-25 | 5.590 | 5.630 | 5.270 | 5.270 | 5.270 | 20,699,452 |
| 2022-01-24 | 5.610 | 5.670 | 5.520 | 5.640 | 5.640 | 11,297,750 |
| 2022-01-21 | 5.590 | 5.640 | 5.550 | 5.610 | 5.610 | 12,815,636 |
| 2022-01-20 | 5.760 | 5.760 | 5.560 | 5.600 | 5.600 | 24,387,555 |
| 2022-01-19 | 5.750 | 5.850 | 5.710 | 5.800 | 5.800 | 17,585,836 |
| 2022-01-18 | 5.790 | 5.830 | 5.680 | 5.720 | 5.720 | 20,665,702 |
| 2022-01-17 | 5.790 | 5.870 | 5.740 | 5.790 | 5.790 | 19,024,266 |
| 2022-01-14 | 5.950 | 6.000 | 5.750 | 5.760 | 5.760 | 34,490,734 |
| 2022-01-13 | 6.180 | 6.210 | 5.930 | 5.940 | 5.940 | 31,006,914 |
| 2022-01-12 | 6.140 | 6.220 | 6.020 | 6.180 | 6.180 | 28,522,521 |
| 2022-01-11 | 6.100 | 6.220 | 6.080 | 6.190 | 6.190 | 28,180,571 |
| 2022-01-10 | 6.100 | 6.150 | 6.060 | 6.120 | 6.120 | 21,616,065 |
| 2022-01-07 | 6.240 | 6.290 | 6.040 | 6.040 | 6.040 | 37,760,553 |
| 2022-01-06 | 6.230 | 6.320 | 6.110 | 6.250 | 6.250 | 33,338,746 |
| 2022-01-05 | 6.550 | 6.570 | 6.220 | 6.330 | 6.330 | 48,071,928 |
| 2022-01-04 | 6.210 | 6.760 | 6.190 | 6.640 | 6.640 | 73,857,960 |
| 2021-12-31 | 6.260 | 6.350 | 6.210 | 6.260 | 6.260 | 38,103,352 |
| 2021-12-30 | 6.380 | 6.470 | 6.250 | 6.280 | 6.280 | 57,152,708 |
| 2021-12-29 | 6.400 | 6.770 | 6.320 | 6.360 | 6.360 | 78,168,536 |
| 2021-12-28 | 6.790 | 7.250 | 6.460 | 6.570 | 6.570 | 101,240,284 |
| 2021-12-27 | 6.460 | 7.100 | 6.180 | 6.950 | 6.950 | 86,361,219 |
| 2021-12-24 | 6.080 | 6.710 | 6.000 | 6.480 | 6.480 | 96,539,887 |
| 2021-12-23 | 6.210 | 6.380 | 6.050 | 6.110 | 6.110 | 123,557,632 |
| 2021-12-22 | 5.520 | 5.930 | 5.480 | 5.930 | 5.930 | 40,414,082 |
| 2021-12-21 | 5.320 | 5.430 | 5.300 | 5.390 | 5.390 | 19,938,611 |
| 2021-12-20 | 5.500 | 5.540 | 5.310 | 5.350 | 5.350 | 30,851,212 |
| 2021-12-17 | 5.490 | 5.660 | 5.450 | 5.460 | 5.460 | 44,980,844 |
| 2021-12-16 | 5.330 | 5.500 | 5.310 | 5.490 | 5.490 | 31,186,550 |
| 2021-12-15 | 5.280 | 5.420 | 5.240 | 5.350 | 5.350 | 26,558,430 |
| 2021-12-14 | 5.390 | 5.390 | 5.240 | 5.290 | 5.290 | 23,541,657 |
| 2021-12-13 | 5.230 | 5.460 | 5.200 | 5.380 | 5.380 | 45,651,932 |
| 2021-12-10 | 5.150 | 5.300 | 5.110 | 5.220 | 5.220 | 24,265,312 |
| 2021-12-09 | 5.180 | 5.250 | 5.160 | 5.180 | 5.180 | 21,782,359 |
| 2021-12-08 | 5.240 | 5.270 | 5.180 | 5.230 | 5.230 | 19,284,578 |
| 2021-12-07 | 5.280 | 5.370 | 5.180 | 5.250 | 5.250 | 25,717,420 |
| 2021-12-06 | 5.240 | 5.370 | 5.230 | 5.300 | 5.300 | 35,974,790 |
| 2021-12-03 | 5.170 | 5.270 | 5.130 | 5.230 | 5.230 | 22,124,318 |
| 2021-12-02 | 5.230 | 5.380 | 5.180 | 5.200 | 5.200 | 36,138,558 |
| 2021-12-01 | 5.120 | 5.270 | 5.060 | 5.240 | 5.240 | 28,809,749 |
| 2021-11-30 | 5.050 | 5.240 | 5.040 | 5.120 | 5.120 | 36,278,892 |
| 2021-11-29 | 5.050 | 5.090 | 4.950 | 5.020 | 5.020 | 26,615,570 |
| 2021-11-26 | 5.070 | 5.250 | 5.050 | 5.120 | 5.120 | 35,642,563 |
| 2021-11-25 | 5.150 | 5.150 | 5.070 | 5.080 | 5.080 | 24,874,641 |
| 2021-11-24 | 5.090 | 5.190 | 5.030 | 5.150 | 5.150 | 35,886,991 |
| 2021-11-23 | 5.080 | 5.130 | 5.020 | 5.080 | 5.080 | 29,688,601 |
| 2021-11-22 | 5.130 | 5.170 | 5.050 | 5.070 | 5.070 | 37,758,046 |
| 2021-11-19 | 5.010 | 5.150 | 4.910 | 5.120 | 5.120 | 50,906,316 |
| 2021-11-18 | 4.970 | 5.130 | 4.940 | 5.010 | 5.010 | 55,982,416 |
| 2021-11-17 | 4.800 | 4.980 | 4.790 | 4.980 | 4.980 | 41,423,546 |
| 2021-11-16 | 4.890 | 4.910 | 4.790 | 4.810 | 4.810 | 35,638,251 |
| 2021-11-15 | 4.860 | 4.920 | 4.730 | 4.910 | 4.910 | 50,709,761 |
| 2021-11-12 | 5.000 | 5.100 | 4.900 | 4.950 | 4.950 | 85,276,040 |
| 2021-11-11 | 4.860 | 4.940 | 4.810 | 4.890 | 4.890 | 39,114,055 |
| 2021-11-10 | 4.870 | 4.890 | 4.690 | 4.860 | 4.860 | 42,008,026 |
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.