Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.460 | 4.540 | 4.430 | 4.460 | 4.460 | 9,603,900 |
| 2025-01-21 | 4.480 | 4.500 | 4.370 | 4.460 | 4.460 | 11,863,969 |
| 2025-01-20 | 4.460 | 4.570 | 4.420 | 4.460 | 4.460 | 14,045,234 |
| 2025-01-17 | 4.470 | 4.570 | 4.440 | 4.500 | 4.500 | 14,018,800 |
| 2025-01-16 | 4.420 | 4.520 | 4.410 | 4.480 | 4.480 | 22,049,907 |
| 2025-01-15 | 4.380 | 4.380 | 4.290 | 4.310 | 4.310 | 8,248,300 |
| 2025-01-14 | 4.270 | 4.370 | 4.270 | 4.360 | 4.360 | 11,586,745 |
| 2025-01-13 | 4.140 | 4.280 | 4.070 | 4.260 | 4.260 | 9,838,800 |
| 2025-01-10 | 4.280 | 4.410 | 4.180 | 4.180 | 4.180 | 11,644,645 |
| 2025-01-09 | 4.180 | 4.430 | 4.140 | 4.330 | 4.330 | 19,268,948 |
| 2025-01-08 | 4.250 | 4.260 | 4.100 | 4.190 | 4.190 | 11,173,846 |
| 2025-01-07 | 4.170 | 4.250 | 4.140 | 4.250 | 4.250 | 8,904,901 |
| 2025-01-06 | 4.150 | 4.220 | 4.070 | 4.170 | 4.170 | 10,373,500 |
| 2025-01-03 | 4.330 | 4.360 | 4.150 | 4.160 | 4.160 | 16,886,301 |
| 2025-01-02 | 4.370 | 4.490 | 4.280 | 4.320 | 4.320 | 16,618,400 |
| 2024-12-31 | 4.450 | 4.540 | 4.360 | 4.380 | 4.380 | 15,219,093 |
| 2024-12-30 | 4.540 | 4.550 | 4.420 | 4.430 | 4.430 | 14,743,293 |
| 2024-12-27 | 4.560 | 4.590 | 4.480 | 4.530 | 4.530 | 23,037,055 |
| 2024-12-26 | 4.450 | 4.660 | 4.420 | 4.620 | 4.620 | 39,435,269 |
| 2024-12-25 | 4.370 | 4.380 | 4.240 | 4.310 | 4.310 | 9,565,068 |
| 2024-12-24 | 4.350 | 4.390 | 4.300 | 4.360 | 4.360 | 9,751,888 |
| 2024-12-23 | 4.520 | 4.530 | 4.330 | 4.350 | 4.350 | 14,535,942 |
| 2024-12-20 | 4.560 | 4.570 | 4.500 | 4.520 | 4.520 | 9,894,837 |
| 2024-12-19 | 4.560 | 4.580 | 4.470 | 4.550 | 4.550 | 13,034,160 |
| 2024-12-18 | 4.590 | 4.650 | 4.570 | 4.590 | 4.590 | 10,697,010 |
| 2024-12-17 | 4.800 | 4.800 | 4.570 | 4.590 | 4.590 | 20,520,735 |
| 2024-12-16 | 4.780 | 4.850 | 4.760 | 4.800 | 4.800 | 13,964,968 |
| 2024-12-13 | 4.920 | 4.920 | 4.790 | 4.800 | 4.800 | 21,893,010 |
| 2024-12-12 | 4.960 | 4.970 | 4.870 | 4.940 | 4.940 | 18,836,800 |
| 2024-12-11 | 4.840 | 4.960 | 4.840 | 4.950 | 4.950 | 21,675,130 |
| 2024-12-10 | 4.980 | 5.030 | 4.850 | 4.860 | 4.860 | 29,532,615 |
| 2024-12-09 | 4.920 | 5.030 | 4.840 | 4.890 | 4.890 | 30,864,662 |
| 2024-12-06 | 5.020 | 5.040 | 4.880 | 4.930 | 4.930 | 39,938,106 |
| 2024-12-05 | 5.170 | 5.270 | 4.960 | 5.010 | 5.010 | 66,305,835 |
| 2024-12-04 | 5.370 | 5.680 | 5.190 | 5.280 | 5.280 | 116,364,391 |
| 2024-12-03 | 4.730 | 5.170 | 4.710 | 5.170 | 5.170 | 65,892,445 |
| 2024-12-02 | 4.450 | 4.800 | 4.450 | 4.700 | 4.700 | 39,571,837 |
| 2024-11-29 | 4.480 | 4.530 | 4.400 | 4.450 | 4.450 | 21,347,800 |
| 2024-11-28 | 4.460 | 4.580 | 4.430 | 4.510 | 4.510 | 21,634,862 |
| 2024-11-27 | 4.490 | 4.540 | 4.310 | 4.460 | 4.460 | 25,318,195 |
| 2024-11-26 | 4.590 | 4.740 | 4.420 | 4.570 | 4.570 | 44,896,063 |
| 2024-11-25 | 4.380 | 4.470 | 4.310 | 4.460 | 4.460 | 13,462,301 |
| 2024-11-22 | 4.520 | 4.550 | 4.340 | 4.370 | 4.370 | 14,394,535 |
| 2024-11-21 | 4.500 | 4.560 | 4.450 | 4.520 | 4.520 | 13,018,611 |
| 2024-11-20 | 4.330 | 4.510 | 4.310 | 4.500 | 4.500 | 25,476,210 |
| 2024-11-19 | 4.240 | 4.340 | 4.220 | 4.340 | 4.340 | 10,477,403 |
| 2024-11-18 | 4.310 | 4.360 | 4.220 | 4.240 | 4.240 | 15,051,698 |
| 2024-11-15 | 4.400 | 4.450 | 4.300 | 4.300 | 4.300 | 16,856,109 |
| 2024-11-14 | 4.460 | 4.550 | 4.410 | 4.420 | 4.420 | 21,745,000 |
| 2024-11-13 | 4.420 | 4.540 | 4.370 | 4.460 | 4.460 | 19,017,264 |
| 2024-11-12 | 4.400 | 4.500 | 4.370 | 4.420 | 4.420 | 21,032,668 |
| 2024-11-11 | 4.390 | 4.420 | 4.330 | 4.390 | 4.390 | 13,302,264 |
| 2024-11-08 | 4.470 | 4.490 | 4.360 | 4.410 | 4.410 | 16,402,110 |
| 2024-11-07 | 4.320 | 4.450 | 4.300 | 4.440 | 4.440 | 20,620,844 |
| 2024-11-06 | 4.310 | 4.380 | 4.300 | 4.340 | 4.340 | 15,367,210 |
| 2024-11-05 | 4.230 | 4.320 | 4.200 | 4.310 | 4.310 | 18,004,940 |
| 2024-11-04 | 4.290 | 4.290 | 4.190 | 4.230 | 4.230 | 13,288,227 |
| 2024-11-01 | 4.310 | 4.380 | 4.230 | 4.270 | 4.270 | 15,611,134 |
| 2024-10-31 | 4.320 | 4.360 | 4.290 | 4.330 | 4.330 | 13,622,634 |
| 2024-10-30 | 4.320 | 4.370 | 4.270 | 4.330 | 4.330 | 13,102,580 |
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.