L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	38.350	38.800	37.500	38.060	38.060	2,603,500
2025-07-23	37.280	38.850	37.120	38.530	38.530	3,722,200
2025-07-22	38.200	38.200	37.010	37.320	37.320	2,375,723
2025-07-21	38.600	38.800	37.700	38.150	38.150	2,404,523
2025-07-18	37.000	38.980	36.810	38.540	38.540	4,486,906
2025-07-17	35.980	37.550	35.980	37.240	37.240	3,599,800
2025-07-16	36.050	36.520	36.000	36.170	36.170	1,107,550
2025-07-15	36.380	36.670	36.000	36.310	36.310	1,927,595
2025-07-14	35.300	36.730	35.190	36.350	36.350	2,706,200
2025-07-11	35.210	35.700	35.020	35.130	35.130	1,938,763
2025-07-10	36.050	36.200	35.100	35.370	35.370	2,951,100
2025-07-09	36.310	36.980	35.720	36.400	36.400	4,453,000
2025-07-08	37.090	38.800	36.010	36.280	36.280	7,975,036
2025-07-07	34.300	35.890	34.190	35.790	35.790	4,721,715
2025-07-04	34.790	35.150	34.280	34.410	34.410	2,178,600
2025-07-03	33.810	35.300	33.520	34.910	34.910	4,590,105
2025-07-02	34.350	34.460	33.360	33.590	33.590	2,771,800
2025-07-01	34.580	34.890	34.100	34.670	34.670	3,142,200
2025-06-30	33.110	35.230	33.000	35.100	35.100	5,864,000
2025-06-27	33.490	33.770	32.810	33.120	33.120	4,520,579
2025-06-26	32.950	34.050	32.220	33.650	33.650	7,668,832
2025-06-25	30.210	33.220	30.100	33.220	33.220	10,324,914
2025-06-24	30.280	31.210	30.200	30.200	30.200	3,978,104
2025-06-23	29.280	29.670	28.870	29.640	29.640	2,659,638
2025-06-20	28.630	30.000	28.630	29.290	29.290	4,882,629
2025-06-19	28.860	28.900	28.250	28.630	28.630	2,086,200
2025-06-18	29.500	29.500	28.700	28.790	28.790	2,079,382
2025-06-17	29.600	29.600	28.980	29.260	29.260	2,556,400
2025-06-16	29.670	29.780	29.010	29.210	29.210	3,847,346
2025-06-13	29.150	30.080	28.950	29.910	29.910	8,068,249
2025-06-12	27.170	29.370	27.010	29.050	29.050	8,133,107
2025-06-11	27.020	27.350	26.960	27.180	27.180	1,204,300
2025-06-10	27.480	27.480	26.630	26.940	26.940	1,862,046
2025-06-09	27.320	27.600	27.140	27.390	27.390	1,538,800
2025-06-06	27.080	27.230	26.900	27.210	27.210	1,203,200
2025-06-05	26.980	27.280	26.860	27.170	27.170	1,177,354
2025-06-04	26.580	27.160	26.580	26.980	26.980	1,284,800
2025-06-03	26.760	26.860	26.380	26.640	26.640	1,560,820
2025-05-30	26.990	26.990	26.660	26.880	26.880	1,252,800
2025-05-29	26.820	27.180	26.730	27.000	27.000	1,394,991
2025-05-28	26.940	27.070	26.770	26.820	26.820	983,439
2025-05-27	27.570	27.660	26.850	26.940	26.940	1,874,700
2025-05-26	27.960	28.050	27.390	27.520	27.520	1,817,700
2025-05-23	28.600	29.250	28.580	28.670	28.670	3,104,900
2025-05-22	28.780	29.030	28.530	28.550	28.550	1,875,136
2025-05-21	28.810	29.050	28.460	28.980	28.980	2,259,800
2025-05-20	28.540	29.160	28.430	28.960	28.960	2,700,938
2025-05-19	29.130	29.150	28.350	28.490	28.490	2,854,400
2025-05-16	28.710	29.490	28.400	29.130	29.130	3,672,200
2025-05-15	28.810	28.810	28.410	28.520	28.520	1,573,500
2025-05-14	28.990	29.150	28.520	28.800	28.800	1,872,000
2025-05-13	28.940	29.150	28.770	28.900	28.900	2,346,300
2025-05-12	28.730	28.930	28.470	28.670	28.670	1,589,400
2025-05-09	29.080	29.080	28.200	28.520	28.520	2,593,500
2025-05-08	29.070	29.230	28.890	29.060	29.060	2,612,200
2025-05-07	29.360	29.490	28.670	28.980	28.980	2,486,661
2025-05-06	28.650	29.130	28.630	29.000	29.000	2,726,405
2025-04-30	28.550	28.720	28.360	28.520	28.520	1,882,100
2025-04-29	28.200	28.910	28.170	28.510	28.510	2,397,455
2025-04-28	28.600	29.060	28.230	28.250	28.250	3,129,200

← NewerPage 6 of 21 · 1,218 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.