Sichuan Lutianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.440 | 4.470 | 4.320 | 4.330 | 4.330 | 17,268,633 |
| 2024-10-28 | 4.400 | 4.470 | 4.310 | 4.440 | 4.440 | 22,735,301 |
| 2024-10-25 | 4.340 | 4.430 | 4.340 | 4.410 | 4.410 | 14,963,655 |
| 2024-10-24 | 4.330 | 4.380 | 4.310 | 4.350 | 4.350 | 11,021,410 |
| 2024-10-23 | 4.380 | 4.410 | 4.300 | 4.340 | 4.340 | 19,758,612 |
| 2024-10-22 | 4.350 | 4.520 | 4.300 | 4.420 | 4.420 | 31,916,010 |
| 2024-10-21 | 4.360 | 4.380 | 4.230 | 4.280 | 4.280 | 18,570,879 |
| 2024-10-18 | 4.290 | 4.430 | 4.250 | 4.360 | 4.360 | 19,367,671 |
| 2024-10-17 | 4.470 | 4.640 | 4.270 | 4.310 | 4.310 | 31,606,593 |
| 2024-10-16 | 4.360 | 4.500 | 4.330 | 4.450 | 4.450 | 25,134,704 |
| 2024-10-15 | 4.570 | 4.590 | 4.370 | 4.380 | 4.380 | 23,672,888 |
| 2024-10-14 | 4.400 | 4.590 | 4.320 | 4.570 | 4.570 | 32,860,882 |
| 2024-10-11 | 4.220 | 4.330 | 4.160 | 4.280 | 4.280 | 17,447,957 |
| 2024-10-10 | 4.180 | 4.340 | 4.140 | 4.240 | 4.240 | 15,799,121 |
| 2024-10-09 | 4.390 | 4.440 | 4.180 | 4.180 | 4.180 | 25,125,347 |
| 2024-10-08 | 4.790 | 4.790 | 4.330 | 4.460 | 4.460 | 40,866,956 |
| 2024-09-30 | 4.180 | 4.420 | 4.150 | 4.380 | 4.380 | 34,301,048 |
| 2024-09-27 | 4.070 | 4.140 | 4.040 | 4.090 | 4.090 | 19,324,500 |
| 2024-09-26 | 4.000 | 4.070 | 3.980 | 4.060 | 4.060 | 9,598,700 |
| 2024-09-25 | 4.060 | 4.120 | 3.970 | 4.020 | 4.020 | 12,817,091 |
| 2024-09-24 | 3.940 | 4.090 | 3.920 | 4.060 | 4.060 | 11,563,958 |
| 2024-09-23 | 3.860 | 3.920 | 3.820 | 3.910 | 3.910 | 7,939,701 |
| 2024-09-20 | 3.830 | 3.850 | 3.810 | 3.840 | 3.840 | 5,904,544 |
| 2024-09-19 | 3.710 | 3.830 | 3.670 | 3.830 | 3.830 | 11,335,000 |
| 2024-09-18 | 3.710 | 3.740 | 3.640 | 3.690 | 3.690 | 7,464,300 |
| 2024-09-13 | 3.660 | 3.720 | 3.630 | 3.700 | 3.700 | 5,661,740 |
| 2024-09-12 | 3.620 | 3.660 | 3.620 | 3.650 | 3.650 | 2,923,453 |
| 2024-09-11 | 3.600 | 3.640 | 3.580 | 3.610 | 3.610 | 4,443,720 |
| 2024-09-10 | 3.630 | 3.630 | 3.540 | 3.610 | 3.610 | 5,960,400 |
| 2024-09-09 | 3.640 | 3.660 | 3.590 | 3.600 | 3.600 | 4,505,400 |
| 2024-09-06 | 3.680 | 3.690 | 3.620 | 3.640 | 3.640 | 3,981,600 |
| 2024-09-05 | 3.720 | 3.720 | 3.650 | 3.680 | 3.680 | 4,475,400 |
| 2024-09-04 | 3.680 | 3.730 | 3.680 | 3.690 | 3.690 | 5,609,857 |
| 2024-09-03 | 3.730 | 3.740 | 3.680 | 3.700 | 3.700 | 4,200,900 |
| 2024-09-02 | 3.690 | 3.760 | 3.670 | 3.700 | 3.700 | 6,367,100 |
| 2024-08-30 | 3.740 | 3.780 | 3.680 | 3.690 | 3.690 | 9,316,460 |
| 2024-08-29 | 3.700 | 3.750 | 3.650 | 3.740 | 3.740 | 9,897,260 |
| 2024-08-28 | 3.600 | 3.710 | 3.580 | 3.700 | 3.700 | 11,654,245 |
| 2024-08-27 | 3.570 | 3.670 | 3.560 | 3.580 | 3.580 | 11,508,059 |
| 2024-08-26 | 3.410 | 3.560 | 3.410 | 3.550 | 3.550 | 7,679,125 |
| 2024-08-23 | 3.410 | 3.440 | 3.380 | 3.430 | 3.430 | 4,451,025 |
| 2024-08-22 | 3.420 | 3.430 | 3.380 | 3.390 | 3.390 | 3,820,824 |
| 2024-08-21 | 3.440 | 3.440 | 3.390 | 3.410 | 3.410 | 2,221,100 |
| 2024-08-20 | 3.490 | 3.500 | 3.400 | 3.420 | 3.420 | 3,911,100 |
| 2024-08-19 | 3.460 | 3.530 | 3.450 | 3.490 | 3.490 | 2,851,400 |
| 2024-08-16 | 3.540 | 3.540 | 3.470 | 3.480 | 3.480 | 3,945,400 |
| 2024-08-15 | 3.510 | 3.560 | 3.490 | 3.520 | 3.520 | 3,829,500 |
| 2024-08-14 | 3.570 | 3.580 | 3.510 | 3.510 | 3.510 | 2,895,343 |
| 2024-08-13 | 3.560 | 3.570 | 3.510 | 3.570 | 3.570 | 3,360,359 |
| 2024-08-12 | 3.600 | 3.610 | 3.550 | 3.570 | 3.570 | 3,200,900 |
| 2024-08-09 | 3.600 | 3.630 | 3.570 | 3.580 | 3.580 | 3,576,600 |
| 2024-08-08 | 3.550 | 3.600 | 3.540 | 3.590 | 3.590 | 5,105,900 |
| 2024-08-07 | 3.550 | 3.570 | 3.520 | 3.550 | 3.550 | 3,888,400 |
| 2024-08-06 | 3.520 | 3.570 | 3.510 | 3.550 | 3.550 | 4,817,734 |
| 2024-08-05 | 3.540 | 3.580 | 3.490 | 3.490 | 3.490 | 5,039,500 |
| 2024-08-02 | 3.550 | 3.600 | 3.530 | 3.560 | 3.560 | 5,019,077 |
| 2024-08-01 | 3.600 | 3.620 | 3.560 | 3.570 | 3.570 | 4,374,111 |
| 2024-07-31 | 3.510 | 3.600 | 3.490 | 3.580 | 3.580 | 6,759,339 |
| 2024-07-30 | 3.490 | 3.520 | 3.460 | 3.510 | 3.510 | 3,285,825 |
| 2024-07-29 | 3.490 | 3.520 | 3.470 | 3.480 | 3.480 | 2,839,004 |
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.