L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.860	15.860	15.400	15.480	15.229	7,299,336
2023-02-03	16.030	16.390	15.700	15.940	15.682	11,234,000
2023-02-02	15.680	17.200	15.610	16.230	15.967	20,421,671
2023-02-01	15.810	16.030	15.550	15.780	15.524	14,641,554
2023-01-31	16.420	16.420	15.520	15.570	15.318	27,775,721
2023-01-30	14.490	14.950	14.380	14.930	14.688	11,374,861
2023-01-20	14.230	14.500	14.150	14.490	14.255	6,768,514
2023-01-19	14.460	14.460	14.070	14.220	13.990	6,874,116
2023-01-18	14.870	14.940	14.260	14.320	14.088	12,365,490
2023-01-17	14.240	15.550	14.060	14.960	14.718	20,734,128
2023-01-16	14.240	14.420	14.010	14.240	14.009	9,931,600
2023-01-13	14.570	14.580	14.240	14.320	14.088	9,975,320
2023-01-12	14.770	14.840	14.240	14.570	14.334	19,873,226
2023-01-11	13.450	14.800	13.370	14.800	14.560	7,654,090
2023-01-10	13.200	13.820	13.180	13.450	13.232	5,025,700
2023-01-09	13.270	13.440	13.180	13.310	13.094	2,350,000
2023-01-06	13.360	13.410	13.150	13.200	12.986	2,929,900
2023-01-05	13.480	13.480	13.270	13.310	13.094	3,132,600
2023-01-04	13.420	13.660	13.320	13.540	13.321	4,322,700
2023-01-03	12.700	13.430	12.650	13.380	13.163	5,175,200
2022-12-30	12.820	12.930	12.620	12.680	12.475	2,599,300
2022-12-29	13.050	13.150	12.750	12.750	12.543	3,448,800
2022-12-28	13.030	13.350	12.900	13.060	12.848	5,409,700
2022-12-27	12.950	13.390	12.930	13.110	12.898	7,301,700
2022-12-26	12.080	13.220	12.070	13.060	12.848	12,195,664
2022-12-23	13.410	13.460	12.350	12.350	12.150	11,114,320
2022-12-22	14.480	14.500	13.500	13.720	13.498	13,750,560
2022-12-21	13.960	15.070	13.850	14.700	14.462	20,021,400
2022-12-20	13.600	14.370	13.580	13.950	13.724	5,224,600
2022-12-19	13.520	13.930	13.500	13.680	13.458	4,150,900
2022-12-16	14.230	14.230	13.760	13.820	13.596	5,854,900
2022-12-15	13.860	14.450	13.670	14.240	14.009	8,688,200
2022-12-14	14.390	14.490	14.020	14.020	13.793	10,432,500
2022-12-13	14.270	14.300	13.740	13.790	13.567	5,558,700
2022-12-12	14.080	14.340	13.990	14.200	13.970	4,447,400
2022-12-09	14.050	14.240	13.920	14.170	13.940	4,859,200
2022-12-08	13.970	14.170	13.860	14.100	13.872	4,437,500
2022-12-07	14.050	14.200	13.900	14.080	13.852	5,537,399
2022-12-06	14.340	14.380	13.990	14.170	13.940	7,122,700
2022-12-05	14.120	14.350	14.120	14.320	14.088	5,264,600
2022-12-02	14.100	14.270	14.010	14.180	13.950	4,816,300
2022-12-01	14.200	14.200	14.000	14.120	13.891	4,476,300
2022-11-30	14.060	14.150	13.800	14.040	13.813	4,922,200
2022-11-29	13.920	14.180	13.860	14.090	13.862	5,548,800
2022-11-28	13.550	13.980	13.480	13.810	13.586	5,963,900
2022-11-25	14.020	14.300	13.800	13.840	13.616	6,511,300
2022-11-24	14.010	14.120	13.910	14.080	13.852	5,127,000
2022-11-23	14.700	14.700	13.760	13.920	13.695	10,206,461
2022-11-22	14.490	14.750	14.330	14.660	14.423	8,863,105
2022-11-21	14.310	14.580	14.280	14.580	14.344	7,597,600
2022-11-18	15.100	15.110	14.360	14.400	14.167	14,985,661
2022-11-17	14.850	15.180	14.760	15.160	14.914	14,580,780
2022-11-16	15.270	15.280	14.760	15.030	14.787	19,624,184
2022-11-15	15.500	16.430	15.150	15.380	15.131	30,921,455
2022-11-14	16.110	16.500	16.060	16.060	15.800	17,958,205
2022-11-11	19.000	19.790	17.840	17.840	17.551	33,030,789
2022-11-10	18.920	19.820	18.700	19.820	19.499	15,175,542
2022-11-09	17.180	18.020	15.640	18.020	17.728	31,640,936
2022-11-08	14.850	16.380	14.720	16.380	16.115	24,309,105
2022-11-07	14.400	15.650	14.200	14.890	14.649	19,894,328

← NewerPage 16 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.