Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.400 | 4.400 | 4.330 | 4.350 | 4.350 | 8,805,100 |
| 2025-10-23 | 4.340 | 4.390 | 4.330 | 4.390 | 4.390 | 8,595,056 |
| 2025-10-22 | 4.350 | 4.370 | 4.330 | 4.350 | 4.350 | 7,041,000 |
| 2025-10-21 | 4.300 | 4.360 | 4.300 | 4.360 | 4.360 | 7,319,188 |
| 2025-10-20 | 4.260 | 4.320 | 4.250 | 4.300 | 4.300 | 7,218,223 |
| 2025-10-17 | 4.280 | 4.320 | 4.240 | 4.250 | 4.250 | 5,979,500 |
| 2025-10-16 | 4.320 | 4.330 | 4.270 | 4.300 | 4.300 | 6,050,500 |
| 2025-10-15 | 4.320 | 4.360 | 4.310 | 4.320 | 4.320 | 7,096,300 |
| 2025-10-14 | 4.340 | 4.360 | 4.310 | 4.320 | 4.320 | 8,531,200 |
| 2025-10-13 | 4.230 | 4.350 | 4.180 | 4.340 | 4.340 | 10,485,020 |
| 2025-10-10 | 4.260 | 4.320 | 4.240 | 4.310 | 4.310 | 9,502,619 |
| 2025-10-09 | 4.200 | 4.270 | 4.190 | 4.260 | 4.260 | 5,774,303 |
| 2025-09-30 | 4.190 | 4.210 | 4.190 | 4.200 | 4.200 | 4,019,000 |
| 2025-09-29 | 4.190 | 4.210 | 4.140 | 4.200 | 4.200 | 4,410,068 |
| 2025-09-26 | 4.170 | 4.240 | 4.160 | 4.190 | 4.190 | 6,246,800 |
| 2025-09-25 | 4.200 | 4.220 | 4.150 | 4.180 | 4.180 | 4,745,845 |
| 2025-09-24 | 4.180 | 4.230 | 4.160 | 4.210 | 4.210 | 5,114,370 |
| 2025-09-23 | 4.220 | 4.230 | 4.100 | 4.180 | 4.180 | 9,692,578 |
| 2025-09-22 | 4.270 | 4.300 | 4.210 | 4.230 | 4.230 | 6,633,700 |
| 2025-09-19 | 4.310 | 4.330 | 4.270 | 4.300 | 4.300 | 6,061,608 |
| 2025-09-18 | 4.410 | 4.410 | 4.300 | 4.320 | 4.320 | 12,717,896 |
| 2025-09-17 | 4.380 | 4.410 | 4.370 | 4.400 | 4.400 | 7,784,428 |
| 2025-09-16 | 4.370 | 4.400 | 4.350 | 4.390 | 4.390 | 9,326,412 |
| 2025-09-15 | 4.390 | 4.400 | 4.340 | 4.360 | 4.360 | 7,694,764 |
| 2025-09-12 | 4.360 | 4.410 | 4.360 | 4.390 | 4.390 | 7,269,646 |
| 2025-09-11 | 4.360 | 4.370 | 4.330 | 4.370 | 4.370 | 5,868,934 |
| 2025-09-10 | 4.370 | 4.380 | 4.340 | 4.360 | 4.360 | 4,490,636 |
| 2025-09-09 | 4.390 | 4.410 | 4.350 | 4.370 | 4.370 | 6,287,600 |
| 2025-09-08 | 4.340 | 4.410 | 4.340 | 4.400 | 4.400 | 8,924,148 |
| 2025-09-05 | 4.360 | 4.370 | 4.330 | 4.360 | 4.360 | 6,255,859 |
| 2025-09-04 | 4.330 | 4.370 | 4.320 | 4.350 | 4.350 | 6,589,438 |
| 2025-09-03 | 4.430 | 4.430 | 4.330 | 4.340 | 4.340 | 9,633,950 |
| 2025-09-02 | 4.410 | 4.420 | 4.370 | 4.420 | 4.420 | 9,212,152 |
| 2025-09-01 | 4.430 | 4.440 | 4.370 | 4.420 | 4.420 | 8,857,548 |
| 2025-08-29 | 4.470 | 4.520 | 4.420 | 4.440 | 4.440 | 11,181,200 |
| 2025-08-28 | 4.500 | 4.530 | 4.370 | 4.470 | 4.470 | 19,633,178 |
| 2025-08-27 | 4.600 | 4.610 | 4.500 | 4.510 | 4.510 | 20,243,009 |
| 2025-08-26 | 4.560 | 4.610 | 4.560 | 4.600 | 4.600 | 21,452,629 |
| 2025-08-25 | 4.540 | 4.580 | 4.530 | 4.560 | 4.560 | 15,649,036 |
| 2025-08-22 | 4.570 | 4.570 | 4.510 | 4.540 | 4.540 | 15,737,889 |
| 2025-08-21 | 4.530 | 4.590 | 4.520 | 4.580 | 4.580 | 21,661,708 |
| 2025-08-20 | 4.500 | 4.530 | 4.490 | 4.530 | 4.530 | 11,830,800 |
| 2025-08-19 | 4.490 | 4.520 | 4.480 | 4.520 | 4.520 | 14,527,600 |
| 2025-08-18 | 4.480 | 4.500 | 4.460 | 4.490 | 4.490 | 12,199,917 |
| 2025-08-15 | 4.480 | 4.490 | 4.460 | 4.480 | 4.480 | 12,118,616 |
| 2025-08-14 | 4.520 | 4.520 | 4.470 | 4.480 | 4.480 | 13,551,413 |
| 2025-08-13 | 4.530 | 4.550 | 4.510 | 4.520 | 4.520 | 16,274,825 |
| 2025-08-12 | 4.540 | 4.560 | 4.520 | 4.530 | 4.530 | 13,628,014 |
| 2025-08-11 | 4.540 | 4.570 | 4.510 | 4.540 | 4.540 | 13,625,400 |
| 2025-08-08 | 4.530 | 4.540 | 4.510 | 4.530 | 4.530 | 10,152,943 |
| 2025-08-07 | 4.550 | 4.560 | 4.520 | 4.540 | 4.540 | 8,329,000 |
| 2025-08-06 | 4.560 | 4.560 | 4.510 | 4.560 | 4.560 | 8,378,201 |
| 2025-08-05 | 4.560 | 4.560 | 4.530 | 4.560 | 4.560 | 10,409,600 |
| 2025-08-04 | 4.520 | 4.560 | 4.480 | 4.550 | 4.550 | 7,308,017 |
| 2025-08-01 | 4.500 | 4.550 | 4.500 | 4.530 | 4.530 | 7,734,829 |
| 2025-07-31 | 4.600 | 4.600 | 4.500 | 4.510 | 4.510 | 15,774,400 |
| 2025-07-30 | 4.620 | 4.680 | 4.570 | 4.610 | 4.610 | 14,214,400 |
| 2025-07-29 | 4.690 | 4.700 | 4.560 | 4.620 | 4.620 | 16,209,129 |
| 2025-07-28 | 4.730 | 4.740 | 4.650 | 4.680 | 4.680 | 12,458,300 |
| 2025-07-25 | 4.800 | 4.800 | 4.730 | 4.740 | 4.740 | 14,694,000 |
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.