L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.670	15.900	15.150	15.340	15.092	5,072,364
2023-05-04	16.170	16.280	15.580	15.770	15.515	6,496,900
2023-04-28	16.280	16.900	16.280	16.410	16.144	8,991,600
2023-04-27	16.200	17.170	16.000	16.990	16.715	6,556,600
2023-04-26	16.260	16.530	15.860	16.040	15.780	4,057,800
2023-04-25	17.280	17.310	16.250	16.380	16.115	5,473,300
2023-04-24	17.180	17.640	16.860	17.410	17.128	4,842,551
2023-04-21	18.280	18.280	17.160	17.180	16.902	8,545,700
2023-04-20	18.000	18.280	17.870	18.190	17.895	9,691,100
2023-04-19	17.540	18.250	17.540	18.030	17.738	8,340,787
2023-04-18	17.940	18.110	17.480	17.720	17.433	5,656,700
2023-04-17	17.790	18.420	17.500	17.930	17.640	8,064,100
2023-04-14	16.790	18.190	16.680	17.880	17.590	11,328,900
2023-04-13	17.230	17.300	16.700	16.730	16.459	5,562,700
2023-04-12	17.200	17.440	17.030	17.440	17.157	4,737,200
2023-04-11	17.300	17.390	16.930	17.130	16.853	5,802,900
2023-04-10	17.590	18.190	17.200	17.210	16.931	9,579,600
2023-04-07	18.180	18.200	17.580	17.650	17.364	8,263,600
2023-04-06	17.300	18.100	17.080	18.070	17.777	10,374,420
2023-04-04	17.190	17.720	17.150	17.540	17.256	8,988,080
2023-04-03	17.080	17.260	16.810	17.220	16.941	6,838,700
2023-03-31	16.540	17.200	16.530	16.810	16.538	5,078,100
2023-03-30	16.890	17.160	16.650	16.740	16.469	5,570,600
2023-03-29	16.920	17.280	16.610	17.030	16.754	6,889,700
2023-03-28	17.600	17.830	16.920	16.920	16.646	8,846,698
2023-03-27	17.610	18.310	17.610	17.890	17.600	8,518,822
2023-03-24	18.380	18.600	17.910	17.910	17.620	12,054,521
2023-03-23	17.830	18.870	17.630	18.700	18.397	16,720,480
2023-03-22	17.400	17.700	17.300	17.630	17.344	9,138,901
2023-03-21	17.400	17.710	17.030	17.470	17.187	10,996,671
2023-03-20	18.560	18.760	17.310	17.550	17.266	18,129,801
2023-03-17	19.270	19.970	18.940	18.950	18.643	17,103,300
2023-03-16	18.960	19.720	18.550	19.590	19.273	19,762,957
2023-03-15	18.200	20.370	17.920	19.220	18.909	25,818,297
2023-03-14	17.500	18.680	17.210	18.520	18.220	21,829,100
2023-03-13	17.800	18.500	17.300	17.570	17.285	16,174,587
2023-03-10	17.310	18.890	17.080	17.980	17.689	23,225,032
2023-03-09	17.580	17.880	17.300	17.700	17.413	15,335,900
2023-03-08	17.280	18.000	16.640	17.410	17.128	15,945,100
2023-03-07	17.160	17.950	17.160	17.530	17.246	19,781,486
2023-03-06	18.900	18.900	17.160	17.160	16.882	27,523,171
2023-03-03	17.580	17.580	17.580	17.580	17.295	4,196,781
2023-03-02	15.850	16.270	15.750	15.980	15.721	5,168,901
2023-03-01	15.610	15.880	15.520	15.860	15.603	4,280,100
2023-02-28	15.350	15.640	15.350	15.640	15.387	2,726,800
2023-02-27	15.470	15.660	15.400	15.410	15.160	2,453,500
2023-02-24	15.490	15.570	15.380	15.540	15.288	2,408,081
2023-02-23	15.590	15.650	15.410	15.490	15.239	2,674,681
2023-02-22	15.500	15.600	15.400	15.580	15.328	2,834,400
2023-02-21	15.590	15.660	15.390	15.610	15.357	3,849,000
2023-02-20	15.100	15.610	15.000	15.580	15.328	4,869,800
2023-02-17	15.160	15.380	14.980	15.100	14.855	3,322,371
2023-02-16	15.600	15.640	14.950	15.030	14.787	5,743,600
2023-02-15	15.450	15.630	15.430	15.520	15.269	3,434,400
2023-02-14	15.800	15.800	15.350	15.470	15.219	5,673,263
2023-02-13	15.680	15.690	15.400	15.630	15.377	4,496,350
2023-02-10	15.420	15.770	15.410	15.620	15.367	5,497,010
2023-02-09	15.240	15.530	15.170	15.500	15.249	5,297,000
2023-02-08	15.610	15.750	15.290	15.290	15.042	6,460,800
2023-02-07	15.480	15.680	15.380	15.610	15.357	5,944,300

← NewerPage 15 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.