L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.030	40.780	39.770	40.140	40.140	1,174,763
2025-10-24	39.230	40.250	39.150	39.940	39.940	1,554,600
2025-10-23	38.610	39.330	37.430	39.120	39.120	1,911,400
2025-10-22	38.880	38.960	38.150	38.480	38.480	791,778
2025-10-21	38.100	39.270	38.100	38.900	38.900	1,043,600
2025-10-20	38.790	39.200	38.220	38.480	38.480	1,181,300
2025-10-17	40.020	40.020	38.010	38.070	38.070	1,990,600
2025-10-16	41.200	41.200	39.800	40.020	40.020	1,355,700
2025-10-15	39.380	40.970	38.950	40.800	40.800	2,426,300
2025-10-14	42.570	43.430	38.920	39.350	39.350	3,822,100
2025-10-13	39.490	42.990	39.490	42.310	42.310	2,394,300
2025-10-10	43.450	44.000	42.580	42.700	42.700	2,552,700
2025-10-09	42.690	45.110	41.890	44.240	44.240	5,945,300
2025-09-30	42.980	43.120	41.810	41.940	41.940	3,359,800
2025-09-29	44.780	45.320	42.580	42.980	42.980	5,050,500
2025-09-26	42.140	46.340	41.620	44.780	44.780	6,408,525
2025-09-25	42.020	43.090	41.910	42.130	42.130	2,281,500
2025-09-24	40.430	42.850	39.690	42.670	42.670	3,593,485
2025-09-23	40.250	41.040	39.140	40.280	40.280	1,691,000
2025-09-22	40.200	40.350	39.450	40.340	40.340	1,562,500
2025-09-19	41.690	42.150	40.780	41.020	41.020	1,842,752
2025-09-18	42.180	42.990	41.410	41.740	41.740	2,091,700
2025-09-17	42.340	43.000	41.800	42.170	42.170	1,490,032
2025-09-16	42.080	43.120	41.750	42.310	42.310	1,997,511
2025-09-15	42.460	42.820	41.720	41.910	41.910	1,799,500
2025-09-12	43.090	43.680	42.450	42.650	42.650	3,457,900
2025-09-11	40.140	43.400	40.020	42.980	42.980	5,401,500
2025-09-10	40.400	42.250	40.210	40.520	40.520	2,214,750
2025-09-09	41.250	41.440	39.910	40.440	40.440	2,093,700
2025-09-08	40.740	41.500	40.000	41.150	41.150	2,207,150
2025-09-05	39.000	40.980	38.510	40.740	40.740	3,441,450
2025-09-04	41.560	41.950	37.970	38.700	38.700	5,014,500
2025-09-03	41.500	42.320	39.850	42.160	42.160	6,077,130
2025-09-02	41.500	42.150	40.800	40.920	40.920	4,747,376
2025-09-01	42.600	42.770	41.030	42.470	42.470	5,051,630
2025-08-29	41.910	43.500	41.540	42.770	42.770	6,982,594
2025-08-28	41.580	42.350	40.780	42.060	42.060	8,272,780
2025-08-27	44.100	44.690	40.780	40.780	40.780	14,652,611
2025-08-26	40.900	42.450	40.900	42.450	42.450	7,790,680
2025-08-25	36.340	38.590	36.130	38.590	38.590	6,930,550
2025-08-22	35.110	35.610	34.860	35.080	35.080	2,529,739
2025-08-21	34.740	35.750	34.600	35.040	35.040	4,209,089
2025-08-20	34.720	35.000	34.470	34.730	34.730	2,321,600
2025-08-19	35.500	35.500	34.430	34.820	34.820	5,060,300
2025-08-18	36.200	36.660	35.100	35.330	35.330	5,000,738
2025-08-15	37.500	37.830	36.020	36.200	36.200	4,142,910
2025-08-14	38.480	38.480	37.560	37.630	37.630	1,479,450
2025-08-13	38.180	38.640	37.710	38.270	38.270	1,444,300
2025-08-12	37.560	38.780	37.320	38.220	38.220	2,441,400
2025-08-11	37.240	38.280	37.000	37.530	37.530	2,347,850
2025-08-08	37.330	37.550	37.010	37.200	37.200	1,166,799
2025-08-07	37.600	38.100	37.010	37.430	37.430	1,474,500
2025-08-06	37.570	37.760	37.100	37.530	37.530	1,333,200
2025-08-05	37.050	37.800	36.970	37.580	37.580	1,613,350
2025-08-04	36.120	37.160	36.120	37.000	37.000	1,544,550
2025-08-01	37.180	37.180	36.380	36.500	36.500	1,864,700
2025-07-31	37.200	38.210	37.020	37.090	37.090	1,493,250
2025-07-30	37.030	37.650	36.600	37.500	37.500	2,423,473
2025-07-29	36.990	37.760	36.700	36.970	36.970	2,022,500
2025-07-28	36.050	37.100	35.930	36.990	36.990	3,448,200

← NewerPage 5 of 21 · 1,213 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.