L&K Engineering Suzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.980 | 23.350 | 22.930 | 23.160 | 23.160 | 2,387,200 |
| 2024-07-26 | 22.320 | 23.070 | 22.320 | 23.010 | 23.010 | 3,228,600 |
| 2024-07-25 | 22.190 | 22.660 | 22.000 | 22.280 | 22.280 | 2,368,400 |
| 2024-07-24 | 23.640 | 23.640 | 22.350 | 22.400 | 22.400 | 4,638,300 |
| 2024-07-23 | 24.500 | 24.500 | 23.210 | 23.210 | 23.210 | 3,959,400 |
| 2024-07-22 | 24.630 | 24.650 | 24.160 | 24.400 | 24.400 | 3,079,900 |
| 2024-07-19 | 24.130 | 25.180 | 23.990 | 24.610 | 24.610 | 5,036,600 |
| 2024-07-18 | 23.580 | 24.360 | 23.200 | 24.210 | 24.210 | 4,051,000 |
| 2024-07-17 | 25.150 | 25.210 | 23.800 | 23.900 | 23.900 | 5,711,800 |
| 2024-07-16 | 25.180 | 25.380 | 24.880 | 25.200 | 25.200 | 4,264,900 |
| 2024-07-15 | 25.500 | 25.680 | 25.100 | 25.180 | 25.180 | 3,862,400 |
| 2024-07-12 | 25.440 | 25.850 | 25.140 | 25.590 | 25.590 | 4,744,300 |
| 2024-07-11 | 26.210 | 26.300 | 25.250 | 25.720 | 25.720 | 8,129,500 |
| 2024-07-10 | 25.140 | 26.270 | 24.770 | 25.700 | 25.700 | 12,618,739 |
| 2024-07-09 | 23.960 | 25.220 | 23.750 | 25.220 | 25.220 | 11,697,728 |
| 2024-07-08 | 23.050 | 23.170 | 22.630 | 22.930 | 22.930 | 1,766,800 |
| 2024-07-05 | 23.110 | 23.110 | 23.110 | 23.110 | 23.110 | 0 |
| 2024-07-04 | 23.610 | 23.830 | 22.990 | 23.110 | 23.110 | 2,138,250 |
| 2024-07-03 | 24.120 | 24.160 | 23.640 | 23.700 | 23.700 | 1,381,700 |
| 2024-07-02 | 24.300 | 24.530 | 24.060 | 24.120 | 24.120 | 1,760,200 |
| 2024-07-01 | 24.050 | 24.530 | 23.870 | 24.380 | 24.380 | 2,335,200 |
| 2024-06-28 | 23.620 | 24.270 | 23.520 | 23.900 | 23.900 | 2,076,600 |
| 2024-06-27 | 24.010 | 24.210 | 23.600 | 23.620 | 23.620 | 1,761,300 |
| 2024-06-26 | 23.300 | 24.200 | 23.250 | 24.150 | 24.150 | 2,874,600 |
| 2024-06-25 | 24.180 | 24.510 | 22.980 | 23.310 | 23.310 | 4,948,300 |
| 2024-06-24 | 25.160 | 25.250 | 24.310 | 24.400 | 24.400 | 2,724,600 |
| 2024-06-21 | 24.700 | 25.200 | 24.070 | 25.160 | 25.160 | 2,547,400 |
| 2024-06-20 | 25.000 | 25.750 | 24.860 | 24.880 | 24.880 | 2,960,200 |
| 2024-06-19 | 25.480 | 25.530 | 24.810 | 25.050 | 25.050 | 2,441,300 |
| 2024-06-18 | 25.780 | 25.780 | 25.220 | 25.370 | 25.370 | 3,277,900 |
| 2024-06-17 | 25.400 | 25.880 | 25.160 | 25.730 | 25.730 | 3,290,600 |
| 2024-06-14 | 25.720 | 26.000 | 25.200 | 25.320 | 25.320 | 4,769,800 |
| 2024-06-13 | 26.230 | 26.500 | 25.900 | 25.970 | 25.970 | 5,541,500 |
| 2024-06-12 | 25.280 | 26.290 | 25.180 | 26.240 | 26.240 | 7,143,700 |
| 2024-06-11 | 24.260 | 25.150 | 24.180 | 25.150 | 25.150 | 4,572,400 |
| 2024-06-07 | 24.250 | 24.900 | 24.250 | 24.530 | 24.530 | 2,435,500 |
| 2024-06-06 | 24.450 | 25.050 | 24.090 | 24.190 | 24.190 | 3,192,900 |
| 2024-06-05 | 25.100 | 25.410 | 24.380 | 24.380 | 24.380 | 3,198,700 |
| 2024-06-04 | 24.820 | 25.480 | 24.500 | 25.300 | 25.300 | 3,882,500 |
| 2024-06-03 | 24.520 | 25.080 | 24.440 | 24.800 | 24.800 | 2,453,300 |
| 2024-05-31 | 24.630 | 24.890 | 24.440 | 24.540 | 24.540 | 1,956,400 |
| 2024-05-30 | 24.230 | 25.180 | 24.100 | 24.710 | 24.710 | 3,233,700 |
| 2024-05-29 | 24.300 | 24.620 | 24.280 | 24.520 | 24.520 | 2,005,800 |
| 2024-05-28 | 25.130 | 25.130 | 24.410 | 24.520 | 24.520 | 3,263,500 |
| 2024-05-27 | 24.420 | 25.250 | 23.880 | 25.240 | 25.240 | 4,331,700 |
| 2024-05-24 | 24.770 | 24.940 | 24.200 | 24.480 | 24.480 | 2,553,699 |
| 2024-05-23 | 25.380 | 25.450 | 24.800 | 24.830 | 24.830 | 2,727,300 |
| 2024-05-22 | 25.410 | 25.680 | 25.180 | 25.190 | 25.190 | 2,698,700 |
| 2024-05-21 | 25.710 | 26.340 | 25.440 | 25.560 | 25.560 | 3,364,111 |
| 2024-05-20 | 25.450 | 25.900 | 25.210 | 25.800 | 25.800 | 3,702,000 |
| 2024-05-17 | 25.120 | 25.650 | 25.010 | 25.420 | 25.420 | 3,507,000 |
| 2024-05-16 | 24.850 | 25.940 | 24.810 | 25.530 | 25.530 | 5,195,711 |
| 2024-05-15 | 25.090 | 25.490 | 24.370 | 24.900 | 24.900 | 5,830,600 |
| 2024-05-14 | 25.750 | 26.250 | 25.670 | 25.950 | 25.950 | 4,720,600 |
| 2024-05-13 | 25.980 | 26.360 | 25.470 | 25.610 | 25.610 | 5,946,518 |
| 2024-05-10 | 27.670 | 27.670 | 25.900 | 26.110 | 26.110 | 7,987,418 |
| 2024-05-09 | 27.920 | 28.230 | 27.400 | 27.830 | 27.830 | 5,291,318 |
| 2024-05-08 | 27.800 | 28.270 | 27.370 | 27.830 | 27.830 | 4,495,100 |
| 2024-05-07 | 28.100 | 28.280 | 27.700 | 27.980 | 27.980 | 7,237,861 |
| 2024-05-06 | 27.500 | 28.990 | 27.130 | 28.480 | 28.480 | 11,672,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.2500 CNY |
| 2022-06-20 | 0.1000 CNY |
| 2021-06-18 | 0.1000 CNY |
| 2020-06-15 | 0.2500 CNY |
| 2019-06-13 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.