Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.330 | 4.360 | 4.300 | 4.360 | 4.360 | 15,175,110 |
| 2026-01-19 | 4.200 | 4.320 | 4.200 | 4.320 | 4.320 | 15,827,520 |
| 2026-01-16 | 4.260 | 4.280 | 4.210 | 4.230 | 4.230 | 7,663,572 |
| 2026-01-15 | 4.220 | 4.290 | 4.220 | 4.260 | 4.260 | 8,876,602 |
| 2026-01-14 | 4.250 | 4.280 | 4.190 | 4.230 | 4.230 | 14,724,371 |
| 2026-01-13 | 4.290 | 4.330 | 4.250 | 4.250 | 4.250 | 17,572,176 |
| 2026-01-12 | 4.270 | 4.290 | 4.250 | 4.280 | 4.280 | 11,951,474 |
| 2026-01-09 | 4.240 | 4.270 | 4.210 | 4.260 | 4.260 | 12,667,839 |
| 2026-01-08 | 4.210 | 4.250 | 4.200 | 4.240 | 4.240 | 7,327,503 |
| 2026-01-07 | 4.280 | 4.280 | 4.210 | 4.220 | 4.220 | 8,583,900 |
| 2026-01-06 | 4.180 | 4.280 | 4.170 | 4.260 | 4.260 | 13,537,632 |
| 2026-01-05 | 4.150 | 4.190 | 4.140 | 4.180 | 4.180 | 6,862,588 |
| 2025-12-31 | 4.190 | 4.200 | 4.100 | 4.150 | 4.150 | 10,465,715 |
| 2025-12-30 | 4.180 | 4.240 | 4.130 | 4.190 | 4.190 | 8,960,700 |
| 2025-12-29 | 4.220 | 4.230 | 4.170 | 4.190 | 4.190 | 7,517,345 |
| 2025-12-26 | 4.220 | 4.240 | 4.200 | 4.220 | 4.220 | 7,577,697 |
| 2025-12-25 | 4.190 | 4.230 | 4.180 | 4.220 | 4.220 | 6,363,300 |
| 2025-12-24 | 4.160 | 4.210 | 4.150 | 4.200 | 4.200 | 5,681,815 |
| 2025-12-23 | 4.190 | 4.210 | 4.160 | 4.170 | 4.170 | 5,534,400 |
| 2025-12-22 | 4.200 | 4.230 | 4.190 | 4.200 | 4.200 | 6,997,137 |
| 2025-12-19 | 4.160 | 4.200 | 4.140 | 4.190 | 4.190 | 6,200,048 |
| 2025-12-18 | 4.100 | 4.180 | 4.100 | 4.150 | 4.150 | 6,062,200 |
| 2025-12-17 | 4.110 | 4.140 | 4.060 | 4.130 | 4.130 | 7,053,232 |
| 2025-12-16 | 4.150 | 4.150 | 4.080 | 4.110 | 4.110 | 8,281,796 |
| 2025-12-15 | 4.120 | 4.180 | 4.100 | 4.160 | 4.160 | 6,625,299 |
| 2025-12-12 | 4.170 | 4.190 | 4.120 | 4.120 | 4.120 | 10,393,909 |
| 2025-12-11 | 4.290 | 4.300 | 4.160 | 4.180 | 4.180 | 13,315,100 |
| 2025-12-10 | 4.280 | 4.320 | 4.250 | 4.280 | 4.280 | 10,282,859 |
| 2025-12-09 | 4.360 | 4.370 | 4.270 | 4.270 | 4.270 | 13,616,900 |
| 2025-12-08 | 4.410 | 4.440 | 4.360 | 4.370 | 4.370 | 10,555,159 |
| 2025-12-05 | 4.320 | 4.410 | 4.280 | 4.410 | 4.410 | 12,581,586 |
| 2025-12-04 | 4.410 | 4.430 | 4.300 | 4.310 | 4.310 | 11,951,801 |
| 2025-12-03 | 4.440 | 4.470 | 4.400 | 4.420 | 4.420 | 9,400,173 |
| 2025-12-02 | 4.400 | 4.470 | 4.350 | 4.460 | 4.460 | 13,278,301 |
| 2025-12-01 | 4.460 | 4.490 | 4.400 | 4.410 | 4.410 | 12,532,005 |
| 2025-11-28 | 4.360 | 4.450 | 4.350 | 4.450 | 4.450 | 13,976,106 |
| 2025-11-27 | 4.380 | 4.420 | 4.350 | 4.370 | 4.370 | 10,866,100 |
| 2025-11-26 | 4.340 | 4.420 | 4.320 | 4.390 | 4.390 | 14,361,878 |
| 2025-11-25 | 4.270 | 4.360 | 4.260 | 4.350 | 4.350 | 13,486,277 |
| 2025-11-24 | 4.340 | 4.360 | 4.230 | 4.270 | 4.270 | 19,136,962 |
| 2025-11-21 | 4.510 | 4.550 | 4.300 | 4.300 | 4.300 | 30,633,101 |
| 2025-11-20 | 4.680 | 4.690 | 4.560 | 4.590 | 4.590 | 18,603,400 |
| 2025-11-19 | 4.600 | 4.700 | 4.590 | 4.670 | 4.670 | 25,468,074 |
| 2025-11-18 | 4.700 | 4.770 | 4.570 | 4.600 | 4.600 | 27,590,100 |
| 2025-11-17 | 4.720 | 4.740 | 4.660 | 4.730 | 4.730 | 20,939,000 |
| 2025-11-14 | 4.740 | 4.810 | 4.700 | 4.700 | 4.700 | 30,346,573 |
| 2025-11-13 | 4.680 | 4.790 | 4.620 | 4.750 | 4.750 | 41,696,897 |
| 2025-11-12 | 4.800 | 4.830 | 4.660 | 4.690 | 4.690 | 43,141,340 |
| 2025-11-11 | 4.760 | 4.890 | 4.720 | 4.830 | 4.830 | 62,999,056 |
| 2025-11-10 | 5.150 | 5.200 | 4.840 | 4.850 | 4.850 | 119,467,922 |
| 2025-11-07 | 4.430 | 4.870 | 4.410 | 4.870 | 4.870 | 45,046,467 |
| 2025-11-06 | 4.350 | 4.460 | 4.340 | 4.430 | 4.430 | 14,085,988 |
| 2025-11-05 | 4.310 | 4.370 | 4.290 | 4.350 | 4.350 | 6,489,501 |
| 2025-11-04 | 4.350 | 4.370 | 4.300 | 4.330 | 4.330 | 10,027,857 |
| 2025-11-03 | 4.280 | 4.430 | 4.250 | 4.390 | 4.390 | 14,303,230 |
| 2025-10-31 | 4.280 | 4.310 | 4.270 | 4.290 | 4.290 | 5,578,753 |
| 2025-10-30 | 4.300 | 4.310 | 4.270 | 4.280 | 4.280 | 5,315,245 |
| 2025-10-29 | 4.280 | 4.310 | 4.260 | 4.300 | 4.300 | 4,440,343 |
| 2025-10-28 | 4.290 | 4.320 | 4.280 | 4.290 | 4.290 | 5,248,100 |
| 2025-10-27 | 4.320 | 4.370 | 4.250 | 4.300 | 4.300 | 12,389,000 |
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.