L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.800	16.800	16.240	16.270	16.270	3,260,400
2023-07-31	16.580	16.970	16.520	16.790	16.790	3,502,480
2023-07-28	16.840	17.080	16.470	16.500	16.500	3,664,400
2023-07-27	16.900	17.060	16.800	16.810	16.810	2,256,400
2023-07-26	17.410	17.430	16.870	16.980	16.980	2,404,500
2023-07-25	16.730	17.130	16.730	17.130	17.130	2,915,500
2023-07-24	16.590	16.860	16.410	16.680	16.680	2,132,400
2023-07-21	16.430	16.760	16.430	16.570	16.570	2,336,100
2023-07-20	16.810	16.870	16.340	16.400	16.400	2,843,700
2023-07-19	16.890	17.210	16.720	16.800	16.800	2,582,700
2023-07-18	16.870	17.310	16.760	16.980	16.980	2,838,319
2023-07-17	16.500	16.980	16.500	16.920	16.920	3,762,400
2023-07-14	17.420	17.420	16.700	16.720	16.720	8,141,300
2023-07-13	16.970	17.600	16.720	17.420	17.420	9,117,500
2023-07-12	16.970	17.150	16.560	16.600	16.600	3,608,500
2023-07-11	16.580	17.230	16.410	16.990	16.990	3,650,000
2023-07-10	16.600	16.630	16.470	16.500	16.500	1,545,000
2023-07-07	16.600	16.660	16.350	16.580	16.580	1,765,100
2023-07-06	16.690	16.750	16.550	16.600	16.600	2,109,500
2023-07-05	16.780	16.940	16.600	16.650	16.650	2,694,600
2023-07-04	16.600	16.850	16.600	16.780	16.780	2,217,500
2023-07-03	16.760	17.000	16.680	16.810	16.810	3,115,300
2023-06-30	16.590	16.850	16.510	16.800	16.800	4,012,100
2023-06-29	16.140	16.760	16.130	16.650	16.650	4,329,200
2023-06-28	16.170	16.230	15.560	16.150	16.150	2,906,500
2023-06-27	15.460	16.020	15.450	15.990	15.990	2,700,800
2023-06-26	15.740	15.800	15.350	15.370	15.370	2,750,400
2023-06-21	16.010	16.210	15.700	15.740	15.740	3,117,400
2023-06-20	16.420	16.480	16.090	16.130	16.130	2,976,400
2023-06-19	16.290	16.490	16.290	16.410	16.410	2,955,600
2023-06-16	16.130	16.550	15.940	16.470	16.470	4,187,000
2023-06-15	16.120	16.280	16.110	16.130	16.130	2,254,800
2023-06-14	16.520	16.530	16.100	16.160	16.160	2,878,400
2023-06-13	16.430	16.550	16.210	16.510	16.510	4,177,300
2023-06-12	15.870	16.440	15.720	16.280	16.280	4,005,300
2023-06-09	16.140	16.140	15.820	15.880	15.880	2,839,200
2023-06-08	16.040	16.310	16.020	16.120	16.120	3,263,200
2023-06-07	16.300	16.300	16.030	16.160	16.160	2,994,600
2023-06-06	16.370	16.580	15.940	16.200	16.200	6,042,700
2023-06-05	15.590	16.580	15.590	16.390	16.390	8,145,400
2023-06-02	15.550	15.690	15.450	15.610	15.610	3,098,800
2023-06-01	15.300	15.650	15.110	15.550	15.550	3,892,143
2023-05-31	15.160	15.430	15.040	15.390	15.390	2,105,400
2023-05-30	15.070	15.260	14.990	15.230	15.230	1,888,900
2023-05-29	15.420	15.420	15.100	15.100	15.100	2,125,000
2023-05-26	15.200	15.480	15.110	15.370	15.370	2,218,600
2023-05-25	15.150	15.310	14.980	15.300	15.300	2,212,700
2023-05-24	15.480	15.620	15.150	15.430	15.180	2,343,100
2023-05-23	15.630	15.680	15.350	15.390	15.141	2,126,400
2023-05-22	15.700	15.760	15.590	15.680	15.426	2,026,900
2023-05-19	15.610	15.950	15.490	15.750	15.495	3,117,163
2023-05-18	15.500	15.700	15.460	15.610	15.357	2,762,600
2023-05-17	14.980	15.660	14.960	15.580	15.328	4,794,963
2023-05-16	15.000	15.240	14.890	15.050	14.806	3,764,563
2023-05-15	14.550	15.010	14.440	15.000	14.757	3,381,512
2023-05-12	14.780	15.070	14.620	14.640	14.403	2,819,000
2023-05-11	14.850	14.900	14.620	14.800	14.560	2,110,000
2023-05-10	14.920	14.980	14.610	14.720	14.482	3,061,712
2023-05-09	15.190	15.320	14.860	14.890	14.649	4,522,600
2023-05-08	15.450	15.740	15.290	15.330	15.082	3,820,400

← NewerPage 14 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.