Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.690 | 4.850 | 4.630 | 4.770 | 4.770 | 20,210,114 |
| 2025-07-23 | 4.800 | 4.860 | 4.680 | 4.690 | 4.690 | 20,596,400 |
| 2025-07-22 | 4.690 | 4.780 | 4.620 | 4.750 | 4.750 | 27,187,019 |
| 2025-07-21 | 4.560 | 4.700 | 4.560 | 4.660 | 4.660 | 29,994,812 |
| 2025-07-18 | 4.490 | 4.540 | 4.490 | 4.540 | 4.540 | 7,704,905 |
| 2025-07-17 | 4.520 | 4.530 | 4.460 | 4.490 | 4.490 | 13,065,670 |
| 2025-07-16 | 4.500 | 4.530 | 4.490 | 4.520 | 4.520 | 7,384,219 |
| 2025-07-15 | 4.620 | 4.620 | 4.470 | 4.520 | 4.520 | 17,498,200 |
| 2025-07-14 | 4.610 | 4.670 | 4.600 | 4.610 | 4.610 | 11,661,198 |
| 2025-07-11 | 4.600 | 4.660 | 4.580 | 4.610 | 4.610 | 11,120,902 |
| 2025-07-10 | 4.620 | 4.680 | 4.560 | 4.600 | 4.600 | 21,046,701 |
| 2025-07-09 | 4.680 | 4.700 | 4.660 | 4.680 | 4.680 | 8,161,353 |
| 2025-07-08 | 4.660 | 4.700 | 4.620 | 4.690 | 4.690 | 9,879,800 |
| 2025-07-07 | 4.630 | 4.670 | 4.610 | 4.660 | 4.660 | 7,845,000 |
| 2025-07-04 | 4.700 | 4.710 | 4.630 | 4.630 | 4.630 | 10,125,100 |
| 2025-07-03 | 4.720 | 4.730 | 4.660 | 4.690 | 4.690 | 9,443,800 |
| 2025-07-02 | 4.670 | 4.720 | 4.650 | 4.720 | 4.720 | 12,440,300 |
| 2025-07-01 | 4.630 | 4.700 | 4.600 | 4.680 | 4.680 | 14,839,800 |
| 2025-06-30 | 4.650 | 4.650 | 4.590 | 4.620 | 4.620 | 9,843,211 |
| 2025-06-27 | 4.630 | 4.680 | 4.600 | 4.640 | 4.640 | 15,009,900 |
| 2025-06-26 | 4.610 | 4.650 | 4.580 | 4.590 | 4.590 | 15,269,620 |
| 2025-06-25 | 4.640 | 4.660 | 4.560 | 4.630 | 4.630 | 21,936,400 |
| 2025-06-24 | 4.620 | 4.660 | 4.460 | 4.640 | 4.640 | 30,332,625 |
| 2025-06-23 | 4.640 | 4.830 | 4.600 | 4.710 | 4.710 | 26,394,200 |
| 2025-06-20 | 4.680 | 4.730 | 4.620 | 4.640 | 4.640 | 23,838,811 |
| 2025-06-19 | 4.860 | 4.880 | 4.610 | 4.750 | 4.750 | 46,987,710 |
| 2025-06-18 | 5.050 | 5.090 | 4.840 | 4.920 | 4.920 | 46,748,807 |
| 2025-06-17 | 4.800 | 5.210 | 4.770 | 4.960 | 4.960 | 41,223,480 |
| 2025-06-16 | 4.820 | 4.890 | 4.750 | 4.830 | 4.830 | 29,017,860 |
| 2025-06-13 | 4.660 | 4.940 | 4.640 | 4.670 | 4.670 | 20,070,900 |
| 2025-06-12 | 4.730 | 4.740 | 4.620 | 4.660 | 4.660 | 9,921,786 |
| 2025-06-11 | 4.740 | 4.740 | 4.700 | 4.730 | 4.730 | 6,430,000 |
| 2025-06-10 | 4.770 | 4.790 | 4.670 | 4.710 | 4.710 | 10,311,600 |
| 2025-06-09 | 4.720 | 4.790 | 4.710 | 4.780 | 4.780 | 9,224,000 |
| 2025-06-06 | 4.650 | 4.720 | 4.640 | 4.700 | 4.700 | 7,789,600 |
| 2025-06-05 | 4.720 | 4.730 | 4.630 | 4.650 | 4.650 | 8,923,886 |
| 2025-06-04 | 4.670 | 4.800 | 4.630 | 4.730 | 4.730 | 13,278,200 |
| 2025-06-03 | 4.600 | 4.690 | 4.580 | 4.660 | 4.660 | 11,626,587 |
| 2025-05-30 | 4.610 | 4.630 | 4.580 | 4.590 | 4.590 | 7,402,987 |
| 2025-05-29 | 4.660 | 4.660 | 4.590 | 4.610 | 4.610 | 12,141,600 |
| 2025-05-28 | 4.720 | 4.780 | 4.600 | 4.640 | 4.640 | 13,129,800 |
| 2025-05-27 | 4.650 | 4.700 | 4.580 | 4.690 | 4.690 | 10,158,900 |
| 2025-05-26 | 4.610 | 4.660 | 4.570 | 4.630 | 4.630 | 10,557,410 |
| 2025-05-23 | 4.710 | 4.720 | 4.600 | 4.600 | 4.600 | 18,774,900 |
| 2025-05-22 | 4.920 | 4.960 | 4.650 | 4.680 | 4.680 | 30,965,490 |
| 2025-05-21 | 5.000 | 5.020 | 4.940 | 4.950 | 4.950 | 10,328,440 |
| 2025-05-20 | 4.960 | 5.020 | 4.940 | 5.020 | 5.020 | 10,623,040 |
| 2025-05-19 | 4.930 | 5.110 | 4.890 | 5.010 | 5.010 | 22,330,078 |
| 2025-05-16 | 4.850 | 4.950 | 4.820 | 4.920 | 4.920 | 11,409,211 |
| 2025-05-15 | 4.890 | 4.930 | 4.830 | 4.850 | 4.850 | 11,425,860 |
| 2025-05-14 | 4.910 | 4.940 | 4.890 | 4.910 | 4.910 | 9,745,820 |
| 2025-05-13 | 4.940 | 4.950 | 4.900 | 4.910 | 4.910 | 9,348,901 |
| 2025-05-12 | 4.940 | 4.980 | 4.820 | 4.910 | 4.910 | 17,882,600 |
| 2025-05-09 | 4.920 | 4.970 | 4.890 | 4.940 | 4.940 | 12,969,700 |
| 2025-05-08 | 4.930 | 4.990 | 4.880 | 4.930 | 4.930 | 12,794,299 |
| 2025-05-07 | 4.870 | 4.980 | 4.770 | 4.960 | 4.960 | 27,284,355 |
| 2025-05-06 | 4.830 | 4.890 | 4.790 | 4.860 | 4.860 | 12,623,172 |
| 2025-04-30 | 4.810 | 4.920 | 4.780 | 4.830 | 4.830 | 20,043,400 |
| 2025-04-29 | 4.560 | 4.810 | 4.560 | 4.800 | 4.800 | 24,417,720 |
| 2025-04-28 | 4.740 | 4.740 | 4.530 | 4.560 | 4.560 | 17,470,030 |
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.