L&K Engineering Suzhou Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	26.860	28.570	26.860	27.440	27.440	12,140,622
2024-04-29	27.300	27.490	26.820	27.030	27.030	7,705,561
2024-04-26	27.870	28.000	27.000	27.150	27.150	12,042,700
2024-04-25	25.840	28.340	24.950	27.690	27.690	13,311,117
2024-04-24	25.600	26.450	25.500	26.150	26.150	8,617,197
2024-04-23	26.540	27.690	25.860	25.990	25.990	10,702,417
2024-04-22	26.480	28.400	25.420	27.120	27.120	16,355,797
2024-04-19	23.700	26.480	23.600	26.480	26.480	15,359,099
2024-04-18	24.530	24.860	23.800	24.070	24.070	12,262,600
2024-04-17	23.170	25.480	23.170	25.260	25.260	17,165,700
2024-04-16	23.400	25.000	22.600	23.800	23.800	22,588,540
2024-04-15	21.000	22.910	20.900	22.910	22.910	12,357,599
2024-04-12	20.800	21.230	20.720	20.830	20.830	4,713,903
2024-04-11	20.710	21.280	20.490	20.820	20.820	5,556,027
2024-04-10	22.000	22.190	20.880	21.210	21.210	8,103,903
2024-04-09	22.000	22.500	21.460	22.190	22.190	11,728,900
2024-04-08	22.950	23.960	22.610	22.790	22.790	22,420,767
2024-04-03	20.900	22.390	20.900	22.390	22.390	14,253,008
2024-04-02	21.000	21.070	20.260	20.350	20.350	3,419,198
2024-04-01	20.390	21.080	20.320	20.980	20.980	3,963,750
2024-03-29	20.080	20.220	19.640	20.220	20.220	1,566,411
2024-03-28	19.510	20.330	19.500	19.960	19.960	3,576,400
2024-03-27	20.500	20.600	19.590	19.590	19.590	4,208,500
2024-03-26	20.610	21.180	20.300	20.540	20.540	4,858,399
2024-03-25	21.200	22.220	20.740	20.820	20.820	7,619,900
2024-03-22	21.000	21.950	20.840	21.270	21.270	8,385,398
2024-03-21	20.760	21.270	20.710	20.870	20.870	5,052,600
2024-03-20	20.430	20.800	20.430	20.720	20.720	3,482,900
2024-03-19	20.870	20.880	20.520	20.560	20.560	4,099,896
2024-03-18	20.570	20.880	20.570	20.860	20.860	5,232,900
2024-03-15	20.770	20.910	20.430	20.670	20.670	5,017,999
2024-03-14	20.970	21.210	20.120	21.000	21.000	7,737,676
2024-03-13	21.440	22.030	20.860	20.960	20.960	12,595,900
2024-03-12	20.700	20.830	20.240	20.400	20.400	8,158,796
2024-03-11	19.920	21.150	19.920	21.000	21.000	13,124,210
2024-03-08	19.010	20.660	18.850	19.840	19.840	8,722,526
2024-03-07	19.460	19.570	18.800	18.870	18.870	4,906,300
2024-03-06	19.230	19.600	19.130	19.360	19.360	4,710,150
2024-03-05	19.580	19.830	19.260	19.280	19.280	6,299,550
2024-03-04	19.740	19.970	19.150	19.930	19.930	10,716,400
2024-03-01	20.400	20.640	19.430	19.750	19.750	16,287,600
2024-02-29	17.170	19.140	17.160	19.140	19.140	5,371,400
2024-02-28	19.200	19.490	17.360	17.400	17.400	9,212,800
2024-02-27	18.500	19.290	18.250	19.290	19.290	5,720,200
2024-02-26	18.290	18.920	18.050	18.520	18.520	5,301,400
2024-02-23	17.600	18.350	17.560	18.220	18.220	5,820,400
2024-02-22	17.150	17.680	17.120	17.660	17.660	5,360,200
2024-02-21	17.000	17.910	16.810	17.150	17.150	6,391,800
2024-02-20	16.540	17.260	16.320	17.150	17.150	6,145,500
2024-02-19	16.690	16.880	16.180	16.650	16.650	8,499,836
2024-02-08	14.440	15.940	14.030	15.940	15.940	8,771,028
2024-02-07	15.150	15.370	14.280	14.490	14.490	7,932,380
2024-02-06	14.970	15.590	13.910	15.060	15.060	7,489,510
2024-02-05	15.800	16.190	14.580	14.580	14.580	5,917,700
2024-02-02	17.130	17.300	15.730	16.200	16.200	4,984,510
2024-02-01	17.000	17.480	16.670	17.020	17.020	5,713,500
2024-01-31	16.910	17.600	16.550	16.900	16.900	10,504,200
2024-01-30	18.190	18.190	18.190	18.190	18.190	1,370,000
2024-01-29	20.640	20.690	20.000	20.210	20.210	3,374,000
2024-01-26	21.180	21.270	20.700	20.750	20.750	3,267,400

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.