L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.450	13.800	12.650	13.160	12.820	15,891,200
2022-02-08	11.700	12.820	11.600	12.820	12.489	4,564,900
2022-02-07	11.550	11.760	11.290	11.650	11.349	2,402,400
2022-01-28	11.030	11.520	11.030	11.380	11.086	2,249,200
2022-01-27	11.590	11.710	10.910	10.940	10.658	2,655,200
2022-01-26	11.470	11.640	11.310	11.600	11.301	1,776,100
2022-01-25	11.780	12.060	11.470	11.470	11.174	2,437,100
2022-01-24	11.920	12.120	11.750	11.880	11.573	1,283,400
2022-01-21	11.800	12.040	11.670	11.880	11.573	1,712,700
2022-01-20	12.250	12.340	11.730	11.790	11.486	3,123,900
2022-01-19	12.260	12.430	12.200	12.340	12.021	1,837,200
2022-01-18	12.450	12.570	12.150	12.180	11.866	2,627,500
2022-01-17	12.300	12.480	12.190	12.440	12.119	2,443,300
2022-01-14	12.510	12.670	12.270	12.310	11.992	3,403,000
2022-01-13	12.380	12.700	12.320	12.620	12.294	3,884,300
2022-01-12	12.270	12.540	12.160	12.430	12.109	3,449,600
2022-01-11	12.360	12.610	12.250	12.300	11.982	2,888,100
2022-01-10	12.160	12.540	12.120	12.390	12.070	4,450,600
2022-01-07	12.330	12.660	12.120	12.170	11.856	5,714,382
2022-01-06	12.390	12.400	12.100	12.300	11.982	3,907,100
2022-01-05	12.250	12.350	11.950	12.300	11.982	4,205,544
2022-01-04	12.190	12.310	12.080	12.250	11.934	5,332,378
2021-12-31	12.070	12.230	12.000	12.160	11.846	4,908,986
2021-12-30	12.480	12.780	12.060	12.170	11.856	11,944,200
2021-12-29	11.340	12.400	11.250	12.400	12.080	4,830,782
2021-12-28	11.100	11.290	11.100	11.270	10.979	1,264,100
2021-12-27	11.050	11.190	10.970	11.120	10.833	1,362,000
2021-12-24	11.470	11.540	10.960	10.970	10.687	2,596,500
2021-12-23	11.810	11.830	11.410	11.420	11.125	2,713,781
2021-12-22	11.940	11.970	11.650	11.830	11.525	2,877,500
2021-12-21	11.490	12.140	11.210	11.940	11.632	5,307,763
2021-12-20	11.360	11.480	11.220	11.270	10.979	1,284,700
2021-12-17	11.520	11.540	11.310	11.370	11.076	1,531,700
2021-12-16	11.610	11.750	11.450	11.520	11.223	1,545,700
2021-12-15	11.480	11.760	11.480	11.650	11.349	1,684,978
2021-12-14	11.370	11.620	11.210	11.580	11.281	2,011,900
2021-12-13	11.670	11.730	11.310	11.350	11.057	2,099,200
2021-12-10	11.540	11.710	11.540	11.590	11.291	1,346,800
2021-12-09	11.760	11.900	11.600	11.610	11.310	1,975,278
2021-12-08	11.910	12.120	11.740	11.810	11.505	3,128,863
2021-12-07	11.920	12.010	11.550	11.740	11.437	2,462,500
2021-12-06	11.850	12.040	11.690	11.890	11.583	2,007,300
2021-12-03	11.900	12.000	11.780	11.850	11.544	1,418,900
2021-12-02	11.910	12.050	11.730	11.860	11.554	2,598,600
2021-12-01	11.500	11.940	11.410	11.880	11.573	3,360,100
2021-11-30	11.230	11.610	11.230	11.450	11.154	1,652,979
2021-11-29	11.280	11.400	11.100	11.230	10.940	1,334,205
2021-11-26	11.490	11.600	11.270	11.360	11.067	1,486,905
2021-11-25	11.620	11.620	11.400	11.480	11.184	1,515,200
2021-11-24	11.600	11.720	11.420	11.570	11.271	1,714,000
2021-11-23	11.470	11.610	11.400	11.540	11.242	1,929,219
2021-11-22	11.390	11.660	11.280	11.460	11.164	1,873,000
2021-11-19	11.200	11.410	11.110	11.330	11.038	1,427,623
2021-11-18	11.280	11.480	11.150	11.180	10.891	1,617,700
2021-11-17	11.190	11.380	11.190	11.350	11.057	1,741,143
2021-11-16	11.480	11.480	11.170	11.200	10.911	2,180,381
2021-11-15	11.130	11.550	11.050	11.500	11.203	2,802,278
2021-11-12	10.990	11.190	10.910	11.120	10.833	1,934,200
2021-11-11	10.760	11.170	10.750	11.020	10.736	2,294,000
2021-11-10	10.780	10.920	10.650	10.870	10.589	1,668,600

← NewerPage 20 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.