L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.280	10.450	10.150	10.150	9.888	2,515,700
2022-05-10	9.980	10.340	9.920	10.250	9.985	1,716,000
2022-05-09	10.030	10.380	9.900	10.150	9.888	2,460,300
2022-05-06	9.900	10.250	9.830	10.090	9.830	3,969,700
2022-05-05	9.770	9.940	9.660	9.790	9.537	1,592,800
2022-04-29	9.310	9.790	9.300	9.770	9.518	1,964,000
2022-04-28	9.560	9.700	9.160	9.280	9.040	2,099,400
2022-04-27	9.380	9.760	9.200	9.760	9.508	2,481,500
2022-04-26	9.400	9.690	9.220	9.390	9.148	1,853,900
2022-04-25	10.000	10.220	9.330	9.430	9.187	2,804,500
2022-04-22	9.980	10.680	9.980	10.250	9.985	2,820,900
2022-04-21	10.740	10.740	9.970	10.000	9.742	3,350,079
2022-04-20	10.460	10.680	10.360	10.410	10.141	2,874,300
2022-04-19	10.230	10.500	10.180	10.480	10.209	2,055,400
2022-04-18	10.200	10.260	9.930	10.230	9.966	1,509,300
2022-04-15	10.440	10.520	10.130	10.220	9.956	1,997,600
2022-04-14	10.380	10.570	10.270	10.440	10.170	2,022,500
2022-04-13	10.540	10.570	10.220	10.360	10.093	2,930,600
2022-04-12	10.060	10.430	10.000	10.380	10.112	2,235,700
2022-04-11	10.400	10.650	10.050	10.150	9.888	2,083,500
2022-04-08	10.680	10.890	10.390	10.440	10.170	2,466,304
2022-04-07	11.140	11.140	10.600	10.690	10.414	2,670,804
2022-04-06	11.090	11.310	11.000	11.160	10.872	3,017,163
2022-04-01	11.290	11.290	10.930	10.930	10.648	3,343,163
2022-03-31	11.280	11.550	11.170	11.300	11.008	2,912,600
2022-03-30	11.720	11.820	11.350	11.420	11.125	3,280,400
2022-03-29	12.080	12.080	11.500	11.620	11.320	2,230,300
2022-03-28	12.040	12.240	11.880	12.020	11.710	1,997,500
2022-03-25	11.940	12.400	11.940	12.200	11.885	3,347,400
2022-03-24	12.600	12.910	11.920	12.030	11.719	4,156,900
2022-03-23	12.310	12.880	12.230	12.500	12.177	3,301,200
2022-03-22	12.240	12.350	12.040	12.190	11.875	1,907,300
2022-03-21	12.200	12.420	12.000	12.340	12.021	2,302,800
2022-03-18	11.750	12.330	11.550	12.110	11.797	3,873,600
2022-03-17	11.900	12.110	11.610	11.750	11.447	2,738,500
2022-03-16	11.690	11.850	11.320	11.740	11.437	2,614,700
2022-03-15	11.900	12.160	11.500	11.500	11.203	2,774,600
2022-03-14	12.660	12.660	12.020	12.030	11.719	2,101,700
2022-03-11	12.300	12.770	12.160	12.660	12.333	2,260,800
2022-03-10	12.690	12.690	12.420	12.630	12.304	2,314,600
2022-03-09	12.140	12.440	11.640	12.290	11.973	2,843,600
2022-03-08	12.600	12.650	12.100	12.140	11.827	2,461,100
2022-03-07	12.770	12.950	12.360	12.510	12.187	2,044,800
2022-03-04	13.030	13.090	12.660	12.700	12.372	2,893,400
2022-03-03	13.340	13.450	13.020	13.040	12.703	2,892,750
2022-03-02	13.260	13.590	13.260	13.340	12.996	3,252,600
2022-03-01	12.940	13.650	12.940	13.530	13.181	4,120,300
2022-02-28	13.000	13.190	12.770	13.080	12.742	3,106,000
2022-02-25	13.110	14.020	13.030	13.180	12.840	5,347,300
2022-02-24	13.440	13.570	12.670	12.920	12.586	5,502,600
2022-02-23	13.540	13.660	13.290	13.290	12.947	4,409,500
2022-02-22	13.580	14.090	13.320	13.530	13.181	5,223,600
2022-02-21	13.500	13.770	13.290	13.650	13.298	4,907,100
2022-02-18	13.030	13.580	13.000	13.520	13.171	5,978,806
2022-02-17	13.350	13.390	12.980	13.040	12.703	5,248,300
2022-02-16	13.280	13.650	13.160	13.420	13.074	7,232,300
2022-02-15	12.870	13.570	12.840	13.300	12.957	8,711,500
2022-02-14	12.820	13.120	12.500	13.000	12.664	7,417,200
2022-02-11	12.990	13.080	12.740	12.870	12.538	6,730,500
2022-02-10	12.980	13.310	12.770	13.000	12.664	9,941,204

← NewerPage 19 of 21 · 1,219 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.