L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.880	25.850	24.190	25.850	25.850	19,814,119
2023-10-31	23.500	23.500	23.500	23.500	23.500	1,002,700
2023-10-30	21.360	21.360	21.360	21.360	21.360	1,371,100
2023-10-27	19.420	19.420	19.420	19.420	19.420	2,841,791
2023-10-26	17.200	17.670	17.140	17.650	17.650	4,436,812
2023-10-25	17.100	17.420	16.910	17.380	17.380	4,765,400
2023-10-24	16.450	17.120	16.330	16.990	16.990	5,276,200
2023-10-23	16.390	16.870	16.200	16.330	16.330	3,593,000
2023-10-20	16.800	16.920	16.500	16.520	16.520	4,470,800
2023-10-19	16.190	17.280	16.150	16.940	16.940	9,606,500
2023-10-18	16.870	17.050	16.470	16.480	16.480	5,942,456
2023-10-17	17.460	17.460	16.550	16.930	16.930	8,009,100
2023-10-16	17.750	17.790	17.130	17.470	17.470	10,461,298
2023-10-13	17.700	18.230	17.340	17.740	17.740	14,276,687
2023-10-12	19.090	19.580	17.820	18.110	18.110	19,620,792
2023-10-11	17.350	19.030	16.940	19.030	19.030	15,774,059
2023-10-10	17.570	17.570	17.130	17.300	17.300	3,780,720
2023-10-09	17.100	17.720	17.000	17.490	17.490	6,291,325
2023-09-28	16.650	17.230	16.500	17.150	17.150	5,078,723
2023-09-27	15.890	16.920	15.730	16.510	16.510	4,142,100
2023-09-26	15.600	16.060	15.550	15.920	15.920	2,420,000
2023-09-25	15.800	15.830	15.580	15.600	15.600	1,396,200
2023-09-22	15.350	15.850	15.230	15.840	15.840	1,971,500
2023-09-21	15.430	15.530	15.360	15.400	15.400	2,020,900
2023-09-20	15.640	15.780	15.370	15.440	15.440	1,533,900
2023-09-19	16.020	16.020	15.520	15.640	15.640	1,844,875
2023-09-18	16.130	16.130	15.780	15.900	15.900	2,206,400
2023-09-15	16.250	16.340	16.000	16.090	16.090	2,138,000
2023-09-14	16.300	16.490	16.070	16.170	16.170	3,268,600
2023-09-13	16.240	16.420	15.920	16.090	16.090	2,475,800
2023-09-12	16.620	16.690	16.220	16.280	16.280	4,130,200
2023-09-11	17.060	17.230	16.650	16.690	16.690	7,454,200
2023-09-08	16.410	18.000	16.400	17.150	17.150	9,470,600
2023-09-07	17.010	17.050	16.440	16.450	16.450	5,706,100
2023-09-06	16.640	17.330	16.520	17.150	17.150	8,388,000
2023-09-05	16.650	17.000	16.460	16.610	16.610	5,487,000
2023-09-04	16.270	16.500	15.980	16.450	16.450	2,249,300
2023-09-01	16.250	16.370	16.060	16.120	16.120	1,670,600
2023-08-31	15.960	16.290	15.900	16.170	16.170	2,129,900
2023-08-30	15.990	16.250	15.960	16.030	16.030	2,054,100
2023-08-29	15.260	16.010	15.260	15.960	15.960	2,903,100
2023-08-28	16.170	16.200	15.200	15.270	15.270	2,893,000
2023-08-25	15.790	15.790	15.320	15.330	15.330	2,065,700
2023-08-24	15.690	15.980	15.360	15.730	15.730	2,220,000
2023-08-23	15.880	15.920	15.620	15.660	15.660	1,728,000
2023-08-22	15.760	15.880	15.470	15.870	15.870	1,755,800
2023-08-21	15.520	15.900	15.520	15.620	15.620	2,339,200
2023-08-18	15.730	15.930	15.480	15.480	15.480	1,502,400
2023-08-17	15.280	15.690	15.220	15.660	15.660	1,555,100
2023-08-16	15.700	15.700	15.350	15.350	15.350	1,063,700
2023-08-15	15.780	15.900	15.470	15.570	15.570	1,050,960
2023-08-14	15.550	15.830	15.380	15.800	15.800	1,561,000
2023-08-11	16.000	16.000	15.550	15.550	15.550	1,927,700
2023-08-10	15.800	15.960	15.760	15.950	15.950	959,600
2023-08-09	16.100	16.100	15.770	15.840	15.840	1,595,800
2023-08-08	16.010	16.250	15.960	16.010	16.010	1,778,700
2023-08-07	16.350	16.350	15.940	16.020	16.020	2,358,500
2023-08-04	16.240	16.490	16.240	16.350	16.350	2,541,800
2023-08-03	16.290	16.660	16.220	16.280	16.280	2,309,663
2023-08-02	16.270	16.520	16.100	16.360	16.360	2,546,100

← NewerPage 13 of 21 · 1,212 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.