L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.030	13.760	12.570	12.620	12.416	22,468,957
2022-08-03	11.280	12.510	11.260	12.510	12.307	6,171,263
2022-08-02	11.750	11.780	11.170	11.370	11.186	4,166,600
2022-08-01	11.770	12.150	11.700	11.800	11.609	4,324,100
2022-07-29	12.140	12.140	11.630	11.700	11.510	4,987,500
2022-07-28	11.910	12.140	11.810	11.980	11.786	4,404,800
2022-07-27	11.750	11.960	11.700	11.830	11.638	3,280,042
2022-07-26	11.650	12.040	11.400	11.820	11.629	4,931,900
2022-07-25	11.670	11.850	11.440	11.500	11.314	4,335,984
2022-07-22	11.640	11.850	11.630	11.740	11.550	5,566,656
2022-07-21	11.490	11.880	11.400	11.630	11.442	6,937,700
2022-07-20	11.450	11.530	11.290	11.510	11.324	4,118,600
2022-07-19	11.200	11.470	11.120	11.470	11.284	4,574,598
2022-07-18	11.100	11.360	11.100	11.280	11.097	6,155,400
2022-07-15	11.000	11.230	10.800	11.090	10.910	7,631,200
2022-07-14	10.830	11.130	10.670	10.950	10.773	5,587,200
2022-07-13	10.700	11.240	10.700	10.940	10.763	4,742,284
2022-07-12	10.990	10.990	10.660	10.710	10.537	5,100,900
2022-07-11	11.100	11.130	10.860	11.020	10.842	5,445,900
2022-07-08	11.240	11.330	10.970	11.130	10.950	10,305,600
2022-07-07	11.940	12.180	11.390	11.590	11.402	17,181,092
2022-07-06	10.530	11.580	10.300	11.580	11.392	6,649,401
2022-07-05	10.700	10.700	10.400	10.530	10.359	2,585,100
2022-07-04	10.850	11.260	10.670	10.710	10.537	3,761,800
2022-07-01	10.780	11.370	10.770	10.840	10.664	5,320,979
2022-06-30	10.800	10.800	10.570	10.650	10.477	1,783,500
2022-06-29	10.810	10.920	10.620	10.630	10.458	2,532,398
2022-06-28	10.690	10.840	10.570	10.810	10.635	2,673,301
2022-06-27	10.550	10.950	10.550	10.690	10.517	2,884,398
2022-06-24	10.310	10.640	10.270	10.530	10.359	2,538,249
2022-06-23	10.180	10.310	10.100	10.310	10.143	1,441,700
2022-06-22	10.440	10.520	10.180	10.200	10.035	2,598,400
2022-06-21	10.220	10.680	10.130	10.480	10.310	2,960,400
2022-06-20	10.180	10.330	10.080	10.220	10.054	1,645,900
2022-06-17	10.260	10.360	10.110	10.230	9.966	1,733,350
2022-06-16	10.300	10.410	10.210	10.340	10.073	1,487,100
2022-06-15	10.360	10.380	10.230	10.230	9.966	2,052,401
2022-06-14	10.260	10.290	10.020	10.260	9.995	2,177,400
2022-06-13	10.590	10.590	10.230	10.350	10.083	2,905,100
2022-06-10	10.370	10.670	10.340	10.620	10.346	1,861,900
2022-06-09	10.730	10.730	10.300	10.390	10.122	2,183,600
2022-06-08	10.780	10.880	10.500	10.700	10.424	2,015,500
2022-06-07	10.710	11.140	10.570	10.780	10.502	3,612,700
2022-06-06	10.600	10.740	10.570	10.700	10.424	2,075,000
2022-06-02	10.640	10.670	10.440	10.560	10.287	1,729,075
2022-06-01	10.440	10.660	10.400	10.530	10.258	2,373,212
2022-05-31	10.470	10.490	10.260	10.450	10.180	1,531,900
2022-05-30	10.420	10.520	10.370	10.490	10.219	1,446,200
2022-05-27	10.380	10.490	10.250	10.440	10.170	1,443,100
2022-05-26	10.290	10.530	10.180	10.370	10.102	1,632,000
2022-05-25	10.070	10.290	9.980	10.290	10.024	1,596,200
2022-05-24	10.590	10.630	10.050	10.060	9.800	2,548,012
2022-05-23	10.530	10.590	10.350	10.590	10.317	2,111,108
2022-05-20	10.400	10.590	10.360	10.440	10.170	1,791,800
2022-05-19	10.250	10.440	10.190	10.400	10.132	1,658,800
2022-05-18	10.210	10.480	10.210	10.330	10.063	2,380,400
2022-05-17	10.450	10.450	10.070	10.250	9.985	1,806,500
2022-05-16	10.380	10.480	10.250	10.340	10.073	1,754,300
2022-05-13	10.310	10.420	10.220	10.330	10.063	1,542,404
2022-05-12	10.060	10.290	10.060	10.230	9.966	1,680,200

← NewerPage 18 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.