Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.650 | 4.790 | 4.620 | 4.750 | 4.750 | 17,055,600 |
| 2025-04-24 | 4.600 | 4.720 | 4.600 | 4.630 | 4.630 | 9,612,954 |
| 2025-04-23 | 4.710 | 4.730 | 4.580 | 4.620 | 4.620 | 11,904,910 |
| 2025-04-22 | 4.710 | 4.740 | 4.670 | 4.680 | 4.680 | 13,217,200 |
| 2025-04-21 | 4.570 | 4.780 | 4.570 | 4.710 | 4.710 | 15,678,705 |
| 2025-04-18 | 4.580 | 4.640 | 4.520 | 4.570 | 4.570 | 8,945,801 |
| 2025-04-17 | 4.490 | 4.650 | 4.470 | 4.600 | 4.600 | 17,313,500 |
| 2025-04-16 | 4.480 | 4.510 | 4.380 | 4.500 | 4.500 | 11,159,100 |
| 2025-04-15 | 4.470 | 4.530 | 4.420 | 4.510 | 4.510 | 11,353,600 |
| 2025-04-14 | 4.450 | 4.500 | 4.430 | 4.450 | 4.450 | 9,412,016 |
| 2025-04-11 | 4.350 | 4.480 | 4.320 | 4.410 | 4.410 | 12,923,500 |
| 2025-04-10 | 4.300 | 4.410 | 4.300 | 4.360 | 4.360 | 15,949,999 |
| 2025-04-09 | 4.190 | 4.310 | 4.010 | 4.270 | 4.270 | 19,948,315 |
| 2025-04-08 | 4.280 | 4.300 | 4.120 | 4.280 | 4.280 | 24,697,511 |
| 2025-04-07 | 4.620 | 4.670 | 4.280 | 4.280 | 4.280 | 20,001,000 |
| 2025-04-03 | 4.690 | 4.770 | 4.660 | 4.760 | 4.760 | 9,685,400 |
| 2025-04-02 | 4.720 | 4.740 | 4.630 | 4.700 | 4.700 | 7,401,700 |
| 2025-04-01 | 4.680 | 4.750 | 4.640 | 4.690 | 4.690 | 8,191,200 |
| 2025-03-31 | 4.750 | 4.780 | 4.600 | 4.660 | 4.660 | 16,878,450 |
| 2025-03-28 | 4.950 | 4.960 | 4.790 | 4.790 | 4.790 | 19,113,800 |
| 2025-03-27 | 4.990 | 5.080 | 4.960 | 4.980 | 4.980 | 26,831,600 |
| 2025-03-26 | 4.990 | 5.000 | 4.900 | 5.000 | 5.000 | 20,638,500 |
| 2025-03-25 | 4.740 | 5.030 | 4.700 | 4.990 | 4.990 | 46,053,819 |
| 2025-03-24 | 4.730 | 4.800 | 4.620 | 4.740 | 4.740 | 23,121,077 |
| 2025-03-21 | 4.710 | 4.780 | 4.660 | 4.730 | 4.730 | 15,485,934 |
| 2025-03-20 | 4.640 | 4.720 | 4.630 | 4.710 | 4.710 | 10,202,679 |
| 2025-03-19 | 4.660 | 4.800 | 4.630 | 4.650 | 4.650 | 13,078,510 |
| 2025-03-18 | 4.670 | 4.680 | 4.620 | 4.660 | 4.660 | 8,371,368 |
| 2025-03-17 | 4.720 | 4.730 | 4.650 | 4.660 | 4.660 | 9,412,737 |
| 2025-03-14 | 4.630 | 4.700 | 4.590 | 4.690 | 4.690 | 10,746,310 |
| 2025-03-13 | 4.730 | 4.750 | 4.580 | 4.630 | 4.630 | 12,151,600 |
| 2025-03-12 | 4.800 | 4.810 | 4.720 | 4.730 | 4.730 | 9,607,879 |
| 2025-03-11 | 4.670 | 4.790 | 4.610 | 4.790 | 4.790 | 12,917,956 |
| 2025-03-10 | 4.640 | 4.770 | 4.640 | 4.700 | 4.700 | 9,733,500 |
| 2025-03-07 | 4.680 | 4.750 | 4.640 | 4.670 | 4.670 | 11,994,388 |
| 2025-03-06 | 4.680 | 4.730 | 4.630 | 4.700 | 4.700 | 10,566,900 |
| 2025-03-05 | 4.780 | 4.800 | 4.640 | 4.670 | 4.670 | 12,550,600 |
| 2025-03-04 | 4.710 | 4.790 | 4.670 | 4.790 | 4.790 | 8,284,788 |
| 2025-03-03 | 4.730 | 4.850 | 4.700 | 4.710 | 4.710 | 16,739,001 |
| 2025-02-28 | 4.890 | 4.890 | 4.720 | 4.720 | 4.720 | 19,729,100 |
| 2025-02-27 | 4.880 | 5.000 | 4.650 | 4.970 | 4.970 | 21,009,700 |
| 2025-02-26 | 4.780 | 4.820 | 4.740 | 4.800 | 4.800 | 13,888,945 |
| 2025-02-25 | 4.910 | 4.920 | 4.740 | 4.770 | 4.770 | 24,899,252 |
| 2025-02-24 | 5.070 | 5.100 | 4.930 | 4.960 | 4.960 | 16,011,229 |
| 2025-02-21 | 4.970 | 5.060 | 4.880 | 5.020 | 5.020 | 32,147,794 |
| 2025-02-20 | 5.090 | 5.170 | 4.930 | 4.950 | 4.950 | 25,378,120 |
| 2025-02-19 | 4.890 | 5.130 | 4.870 | 5.100 | 5.100 | 27,806,304 |
| 2025-02-18 | 4.920 | 5.090 | 4.880 | 4.900 | 4.900 | 29,178,673 |
| 2025-02-17 | 5.020 | 5.050 | 4.850 | 4.980 | 4.980 | 27,888,423 |
| 2025-02-14 | 4.790 | 5.090 | 4.720 | 5.020 | 5.020 | 50,515,137 |
| 2025-02-13 | 4.600 | 4.930 | 4.580 | 4.770 | 4.770 | 47,253,722 |
| 2025-02-12 | 4.590 | 4.650 | 4.540 | 4.590 | 4.590 | 14,716,344 |
| 2025-02-11 | 4.540 | 4.580 | 4.500 | 4.570 | 4.570 | 14,061,690 |
| 2025-02-10 | 4.460 | 4.550 | 4.450 | 4.540 | 4.540 | 12,852,100 |
| 2025-02-07 | 4.400 | 4.490 | 4.380 | 4.460 | 4.460 | 15,070,800 |
| 2025-02-06 | 4.400 | 4.420 | 4.330 | 4.420 | 4.420 | 12,686,616 |
| 2025-02-05 | 4.520 | 4.520 | 4.390 | 4.410 | 4.410 | 13,486,300 |
| 2025-01-27 | 4.420 | 4.580 | 4.420 | 4.480 | 4.480 | 14,842,600 |
| 2025-01-24 | 4.420 | 4.460 | 4.390 | 4.420 | 4.420 | 7,824,600 |
| 2025-01-23 | 4.520 | 4.540 | 4.440 | 4.440 | 4.440 | 11,794,790 |
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.