L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.250	21.280	20.130	21.260	21.260	4,706,300
2024-01-24	20.590	20.660	19.810	20.290	20.290	4,323,800
2024-01-23	20.110	20.950	20.100	20.490	20.490	3,421,287
2024-01-22	21.410	21.720	20.110	20.230	20.230	5,087,600
2024-01-19	21.900	22.660	21.360	21.440	21.440	5,537,400
2024-01-18	21.420	21.630	21.050	21.600	21.600	3,938,200
2024-01-17	22.010	22.170	21.480	21.540	21.540	2,730,900
2024-01-16	22.080	22.550	21.800	22.190	22.190	4,221,000
2024-01-15	21.830	22.490	21.790	22.170	22.170	3,034,000
2024-01-12	22.290	22.380	21.880	22.050	22.050	3,668,600
2024-01-11	22.420	22.750	22.100	22.290	22.290	3,918,000
2024-01-10	22.400	22.580	21.900	22.330	22.330	3,441,800
2024-01-09	22.520	22.850	22.280	22.660	22.660	3,984,400
2024-01-08	23.000	23.450	22.400	22.410	22.410	5,357,935
2024-01-05	23.550	24.440	23.130	23.230	23.230	5,802,500
2024-01-04	23.550	23.850	23.320	23.630	23.630	4,012,500
2024-01-03	24.120	24.140	23.230	23.580	23.580	5,332,900
2024-01-02	23.990	24.310	23.770	23.940	23.940	5,735,800
2023-12-29	23.560	23.930	23.200	23.920	23.920	7,060,301
2023-12-28	23.490	23.750	23.050	23.390	23.390	11,127,101
2023-12-27	22.290	24.180	22.240	23.800	23.800	11,245,400
2023-12-26	22.440	22.570	22.180	22.320	22.320	2,556,500
2023-12-25	22.020	22.650	21.950	22.520	22.520	4,613,300
2023-12-22	23.140	23.340	22.750	22.800	22.800	3,830,600
2023-12-21	22.960	23.220	22.660	23.140	23.140	3,592,400
2023-12-20	23.190	23.420	23.020	23.060	23.060	2,753,500
2023-12-19	23.180	23.450	22.920	23.220	23.220	3,545,000
2023-12-18	23.500	23.550	23.240	23.270	23.270	3,389,400
2023-12-15	23.620	24.100	23.300	23.380	23.380	4,885,200
2023-12-14	23.820	23.940	23.500	23.600	23.600	3,749,700
2023-12-13	23.720	24.100	23.660	23.770	23.770	4,090,700
2023-12-12	23.880	24.160	23.670	23.840	23.840	4,744,000
2023-12-11	23.420	23.890	23.310	23.790	23.790	5,022,889
2023-12-08	23.740	24.000	23.360	23.420	23.420	4,095,589
2023-12-07	23.800	23.850	23.430	23.570	23.570	4,719,200
2023-12-06	24.020	24.330	23.660	23.900	23.900	5,271,739
2023-12-05	24.260	24.680	23.950	24.030	24.030	5,393,325
2023-12-04	24.200	24.900	24.130	24.480	24.480	7,061,100
2023-12-01	23.840	24.300	23.800	24.200	24.200	5,388,018
2023-11-30	24.140	24.310	23.600	23.900	23.900	6,189,800
2023-11-29	23.660	24.570	23.660	24.140	24.140	9,096,507
2023-11-28	24.050	24.450	23.570	23.880	23.880	7,540,467
2023-11-27	23.320	24.370	23.230	24.080	24.080	9,383,785
2023-11-24	25.710	25.990	23.910	23.920	23.920	17,714,167
2023-11-23	27.900	27.900	25.470	26.320	26.320	29,947,374
2023-11-22	25.070	28.260	25.010	28.260	28.260	33,376,364
2023-11-21	26.450	27.340	25.520	25.690	25.690	18,962,743
2023-11-20	25.340	26.990	25.200	26.690	26.690	20,700,725
2023-11-17	26.100	26.100	24.940	25.240	25.240	13,941,318
2023-11-16	25.770	26.540	25.390	25.980	25.980	14,907,918
2023-11-15	28.120	28.160	25.780	26.210	26.210	24,894,218
2023-11-14	27.110	28.680	27.110	28.210	28.210	25,509,889
2023-11-13	32.450	32.940	27.970	28.750	28.750	39,361,100
2023-11-10	27.480	31.080	27.210	31.080	31.080	18,294,500
2023-11-09	26.670	29.540	26.010	28.250	28.250	41,883,550
2023-11-08	26.630	27.600	25.000	26.850	26.850	26,159,801
2023-11-07	27.750	28.300	26.190	27.030	27.030	31,546,962
2023-11-06	27.520	28.440	26.660	28.440	28.440	42,518,946
2023-11-03	22.000	25.850	22.000	25.850	25.850	27,603,868
2023-11-02	28.400	28.440	23.270	23.500	23.500	44,951,605

← NewerPage 12 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.