Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.910 | 5.050 | 4.780 | 4.940 | 4.940 | 55,224,441 |
| 2026-04-22 | 4.850 | 4.980 | 4.850 | 4.920 | 4.920 | 38,413,406 |
| 2026-04-21 | 4.870 | 5.000 | 4.730 | 4.940 | 4.940 | 53,721,238 |
| 2026-04-20 | 4.850 | 4.900 | 4.780 | 4.890 | 4.890 | 36,096,008 |
| 2026-04-17 | 4.920 | 4.970 | 4.790 | 4.840 | 4.840 | 49,447,102 |
| 2026-04-16 | 5.040 | 5.060 | 4.900 | 4.940 | 4.940 | 59,607,738 |
| 2026-04-15 | 5.180 | 5.200 | 5.010 | 5.030 | 5.030 | 48,197,941 |
| 2026-04-14 | 5.140 | 5.250 | 5.010 | 5.220 | 5.220 | 62,906,020 |
| 2026-04-13 | 5.220 | 5.240 | 4.970 | 5.160 | 5.160 | 76,478,805 |
| 2026-04-10 | 5.150 | 5.180 | 5.010 | 5.060 | 5.060 | 45,855,102 |
| 2026-04-09 | 5.210 | 5.270 | 5.050 | 5.140 | 5.140 | 65,561,023 |
| 2026-04-08 | 5.190 | 5.260 | 5.020 | 5.170 | 5.170 | 111,713,398 |
| 2026-04-07 | 4.790 | 5.270 | 4.760 | 5.270 | 5.270 | 93,440,309 |
| 2026-04-03 | 5.160 | 5.170 | 4.700 | 4.790 | 4.790 | 75,146,256 |
| 2026-04-02 | 5.170 | 5.330 | 5.110 | 5.200 | 5.200 | 61,879,910 |
| 2026-04-01 | 5.290 | 5.340 | 5.130 | 5.160 | 5.160 | 55,984,039 |
| 2026-03-31 | 5.480 | 5.680 | 5.200 | 5.230 | 5.230 | 86,666,031 |
| 2026-03-30 | 5.700 | 5.850 | 5.480 | 5.550 | 5.550 | 103,482,398 |
| 2026-03-27 | 5.090 | 5.700 | 5.090 | 5.590 | 5.590 | 140,674,094 |
| 2026-03-26 | 5.190 | 5.380 | 5.150 | 5.240 | 5.240 | 100,076,305 |
| 2026-03-25 | 5.070 | 5.210 | 4.990 | 5.180 | 5.180 | 78,336,359 |
| 2026-03-24 | 5.080 | 5.160 | 4.920 | 5.140 | 5.140 | 84,890,039 |
| 2026-03-23 | 4.960 | 5.350 | 4.850 | 5.160 | 5.160 | 119,830,398 |
| 2026-03-20 | 5.300 | 5.410 | 5.010 | 5.020 | 5.020 | 118,091,797 |
| 2026-03-19 | 5.980 | 6.100 | 5.500 | 5.550 | 5.550 | 127,458,398 |
| 2026-03-18 | 6.140 | 6.140 | 5.820 | 5.820 | 5.820 | 171,210,203 |
| 2026-03-17 | 5.810 | 6.700 | 5.790 | 6.470 | 6.470 | 241,803,391 |
| 2026-03-16 | 6.120 | 6.620 | 6.000 | 6.120 | 6.120 | 240,776,188 |
| 2026-03-13 | 5.640 | 6.160 | 5.640 | 6.020 | 6.020 | 224,042,703 |
| 2026-03-12 | 5.690 | 5.890 | 5.560 | 5.600 | 5.600 | 143,851,500 |
| 2026-03-11 | 5.470 | 5.740 | 5.370 | 5.650 | 5.650 | 128,746,398 |
| 2026-03-10 | 5.310 | 5.690 | 5.310 | 5.520 | 5.520 | 140,090,703 |
| 2026-03-09 | 6.030 | 6.090 | 5.760 | 5.760 | 5.760 | 175,387,703 |
| 2026-03-06 | 5.090 | 5.710 | 5.090 | 5.540 | 5.540 | 131,634,500 |
| 2026-03-05 | 5.390 | 5.510 | 5.110 | 5.260 | 5.260 | 133,389,703 |
| 2026-03-04 | 5.220 | 5.690 | 4.970 | 5.680 | 5.680 | 148,616,500 |
| 2026-03-03 | 5.570 | 5.840 | 5.370 | 5.400 | 5.400 | 178,832,297 |
| 2026-03-02 | 5.140 | 5.350 | 5.010 | 5.350 | 5.350 | 64,140,320 |
| 2026-02-27 | 4.700 | 4.860 | 4.690 | 4.860 | 4.860 | 25,865,090 |
| 2026-02-26 | 4.920 | 4.930 | 4.680 | 4.740 | 4.740 | 37,045,898 |
| 2026-02-25 | 4.820 | 5.000 | 4.810 | 4.910 | 4.910 | 36,416,449 |
| 2026-02-24 | 4.650 | 4.820 | 4.650 | 4.810 | 4.810 | 27,714,600 |
| 2026-02-13 | 4.640 | 4.660 | 4.550 | 4.570 | 4.570 | 13,346,100 |
| 2026-02-12 | 4.730 | 4.810 | 4.640 | 4.660 | 4.660 | 13,892,300 |
| 2026-02-11 | 4.630 | 4.760 | 4.620 | 4.720 | 4.720 | 18,224,199 |
| 2026-02-10 | 4.680 | 4.700 | 4.590 | 4.650 | 4.650 | 12,341,800 |
| 2026-02-09 | 4.650 | 4.700 | 4.630 | 4.680 | 4.680 | 12,525,200 |
| 2026-02-06 | 4.580 | 4.700 | 4.510 | 4.610 | 4.610 | 12,922,010 |
| 2026-02-05 | 4.630 | 4.670 | 4.570 | 4.590 | 4.590 | 14,059,110 |
| 2026-02-04 | 4.580 | 4.670 | 4.530 | 4.640 | 4.640 | 15,681,000 |
| 2026-02-03 | 4.490 | 4.590 | 4.430 | 4.580 | 4.580 | 23,672,801 |
| 2026-02-02 | 4.720 | 4.720 | 4.410 | 4.430 | 4.430 | 31,509,500 |
| 2026-01-30 | 4.640 | 4.820 | 4.620 | 4.790 | 4.790 | 40,908,160 |
| 2026-01-29 | 4.590 | 4.840 | 4.580 | 4.700 | 4.700 | 44,604,992 |
| 2026-01-28 | 4.500 | 4.640 | 4.480 | 4.600 | 4.600 | 30,901,721 |
| 2026-01-27 | 4.530 | 4.590 | 4.450 | 4.490 | 4.490 | 17,330,699 |
| 2026-01-26 | 4.490 | 4.550 | 4.460 | 4.520 | 4.520 | 17,796,881 |
| 2026-01-23 | 4.500 | 4.510 | 4.440 | 4.490 | 4.490 | 18,614,971 |
| 2026-01-22 | 4.400 | 4.500 | 4.390 | 4.480 | 4.480 | 21,520,150 |
| 2026-01-21 | 4.350 | 4.390 | 4.310 | 4.390 | 4.390 | 13,620,930 |
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.