L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.470	14.650	13.950	14.570	14.334	18,320,402
2022-11-03	13.970	15.680	13.920	15.030	14.787	25,676,455
2022-11-02	14.780	14.900	13.880	14.250	14.019	22,352,375
2022-11-01	13.700	15.070	12.850	15.070	14.826	29,634,715
2022-10-31	13.000	13.700	12.700	13.700	13.478	13,694,613
2022-10-28	12.450	12.450	12.450	12.450	12.248	3,327,100
2022-10-27	11.290	11.980	11.120	11.320	11.137	2,939,300
2022-10-26	11.070	11.280	10.900	11.250	11.068	1,516,800
2022-10-25	11.000	11.100	10.880	11.020	10.842	1,577,800
2022-10-24	11.070	11.310	10.860	10.950	10.773	2,478,158
2022-10-21	11.110	11.400	10.820	11.000	10.822	2,936,558
2022-10-20	10.920	11.220	10.650	11.120	10.940	2,799,500
2022-10-19	10.870	10.930	10.750	10.810	10.635	1,163,200
2022-10-18	10.990	10.990	10.800	10.830	10.655	1,724,600
2022-10-17	10.510	10.990	10.510	10.980	10.802	2,131,200
2022-10-14	10.590	10.760	10.590	10.680	10.507	1,274,300
2022-10-13	10.350	10.630	10.260	10.520	10.350	1,794,900
2022-10-12	10.170	10.420	9.990	10.410	10.241	1,289,600
2022-10-11	10.100	10.200	9.960	10.120	9.956	1,408,784
2022-10-10	10.350	10.430	10.040	10.120	9.956	1,659,500
2022-09-30	10.470	10.550	10.260	10.310	10.143	935,100
2022-09-29	10.780	10.890	10.370	10.470	10.300	1,234,558
2022-09-28	10.920	10.960	10.620	10.650	10.477	1,418,600
2022-09-27	10.560	10.950	10.560	10.920	10.743	1,990,100
2022-09-26	10.750	10.860	10.510	10.560	10.389	1,677,700
2022-09-23	11.060	11.100	10.700	10.800	10.625	1,824,000
2022-09-22	11.080	11.350	11.060	11.060	10.881	1,255,500
2022-09-21	11.070	11.270	10.880	11.230	11.048	1,232,800
2022-09-20	11.060	11.220	11.050	11.160	10.979	1,402,900
2022-09-19	11.270	11.290	10.890	10.940	10.763	2,429,100
2022-09-16	11.400	11.580	11.230	11.280	11.097	1,774,638
2022-09-15	11.800	11.820	11.200	11.410	11.225	2,072,379
2022-09-14	11.540	11.750	11.460	11.700	11.510	1,287,100
2022-09-13	11.620	11.940	11.620	11.750	11.560	1,476,500
2022-09-09	11.810	11.890	11.620	11.660	11.471	1,626,800
2022-09-08	11.840	11.990	11.740	11.860	11.668	1,939,400
2022-09-07	11.900	12.100	11.820	11.890	11.697	2,369,400
2022-09-06	11.990	11.990	11.710	11.890	11.697	1,879,800
2022-09-05	11.800	11.880	11.680	11.830	11.638	2,149,200
2022-09-02	11.570	11.850	11.400	11.800	11.609	3,113,000
2022-09-01	11.340	11.690	11.330	11.450	11.265	2,302,200
2022-08-31	11.720	11.720	11.350	11.370	11.186	2,516,100
2022-08-30	11.770	12.090	11.590	11.710	11.520	2,354,900
2022-08-29	11.400	11.820	11.400	11.770	11.579	2,218,000
2022-08-26	11.790	11.950	11.610	11.660	11.471	3,161,300
2022-08-25	11.840	11.950	11.480	11.810	11.619	3,920,800
2022-08-24	12.290	12.400	11.730	11.850	11.658	5,004,761
2022-08-23	12.320	12.420	12.100	12.280	12.081	3,540,600
2022-08-22	12.180	12.570	12.150	12.450	12.248	4,713,508
2022-08-19	12.990	12.990	12.260	12.260	12.061	7,013,700
2022-08-18	12.700	12.990	12.350	12.990	12.780	8,817,700
2022-08-17	12.700	12.840	12.550	12.740	12.534	4,992,179
2022-08-16	12.830	12.850	12.600	12.660	12.455	4,872,317
2022-08-15	12.610	12.880	12.560	12.760	12.553	6,015,979
2022-08-12	13.080	13.600	12.890	12.890	12.681	9,583,217
2022-08-11	13.110	13.690	13.030	13.220	13.006	11,788,038
2022-08-10	13.170	13.260	12.830	13.110	12.898	10,898,061
2022-08-09	13.260	13.420	13.050	13.420	13.203	12,612,908
2022-08-08	14.080	14.220	13.000	13.480	13.262	22,876,586
2022-08-05	12.510	13.880	12.510	13.880	13.655	22,310,065

← NewerPage 17 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.