L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	28.560	29.370	28.290	28.890	28.890	9,105,800
2025-04-24	31.990	32.000	31.110	31.370	31.370	2,797,200
2025-04-23	31.730	32.350	31.580	31.980	31.980	2,511,600
2025-04-22	31.610	31.930	31.320	31.550	31.550	1,975,300
2025-04-21	31.180	31.750	31.010	31.690	31.690	2,052,000
2025-04-18	31.280	31.440	31.070	31.310	31.310	1,410,800
2025-04-17	31.040	31.950	31.000	31.380	31.380	2,421,800
2025-04-16	31.010	32.240	30.840	31.310	31.310	4,120,002
2025-04-15	31.180	31.440	30.830	31.070	31.070	2,247,800
2025-04-14	31.820	31.820	31.100	31.200	31.200	3,390,300
2025-04-11	29.650	31.310	29.620	31.050	31.050	4,765,525
2025-04-10	30.270	30.800	30.090	30.140	30.140	5,368,100
2025-04-09	27.880	29.630	26.680	29.430	29.430	7,270,900
2025-04-08	29.440	30.000	28.000	28.680	28.680	8,617,389
2025-04-07	31.210	31.450	30.400	30.400	30.400	4,074,800
2025-04-03	33.600	34.360	33.200	33.780	33.780	9,445,189
2025-04-02	34.250	35.850	34.000	34.600	34.600	15,779,120
2025-04-01	32.560	32.850	32.370	32.590	32.590	2,509,200
2025-03-31	32.550	33.010	32.050	32.590	32.590	3,274,400
2025-03-28	33.060	33.480	32.790	32.850	32.850	2,244,200
2025-03-27	32.850	33.590	32.850	32.970	32.970	2,661,200
2025-03-26	32.900	33.500	32.700	33.120	33.120	2,451,120
2025-03-25	33.510	33.760	32.700	32.900	32.900	2,960,100
2025-03-24	33.630	34.050	32.920	33.540	33.540	3,597,800
2025-03-21	34.590	34.680	33.440	33.530	33.530	3,459,300
2025-03-20	34.620	34.950	34.350	34.390	34.390	3,358,800
2025-03-19	34.990	35.080	34.500	34.690	34.690	3,523,600
2025-03-18	35.700	35.720	34.760	34.910	34.910	4,858,100
2025-03-17	36.660	36.660	35.250	35.310	35.310	6,045,000
2025-03-14	36.000	37.390	34.700	36.660	36.660	9,242,200
2025-03-13	37.070	37.340	35.700	36.400	36.400	5,716,300
2025-03-12	36.820	37.590	36.820	37.380	37.380	3,915,300
2025-03-11	37.300	37.800	36.300	36.840	36.840	5,797,510
2025-03-10	38.280	38.760	37.660	37.970	37.970	3,793,700
2025-03-07	37.510	38.800	37.430	38.120	38.120	4,931,300
2025-03-06	37.800	37.850	37.300	37.750	37.750	4,971,000
2025-03-05	36.300	38.210	36.010	37.580	37.580	7,725,700
2025-03-04	33.400	36.560	33.380	36.420	36.420	7,387,300
2025-03-03	34.820	35.100	33.590	33.950	33.950	6,395,300
2025-02-28	35.300	36.110	34.200	34.520	34.520	6,553,000
2025-02-27	34.600	35.470	34.210	35.250	35.250	4,811,138
2025-02-26	34.010	34.960	33.900	34.600	34.600	4,415,600
2025-02-25	33.090	35.270	32.900	34.250	34.250	6,576,900
2025-02-24	31.800	34.200	31.710	33.500	33.500	8,225,501
2025-02-21	32.020	32.170	31.300	31.820	31.820	3,609,962
2025-02-20	31.650	31.730	31.110	31.610	31.610	3,453,714
2025-02-19	31.000	31.660	31.000	31.640	31.640	4,327,600
2025-02-18	31.120	32.140	30.800	30.990	30.990	5,351,100
2025-02-17	30.900	31.600	30.750	31.390	31.390	4,996,000
2025-02-14	30.460	31.380	30.370	30.900	30.900	4,657,500
2025-02-13	31.180	31.250	30.570	30.590	30.590	4,136,700
2025-02-12	31.140	31.380	30.900	31.280	31.280	5,007,800
2025-02-11	29.690	32.280	29.690	31.170	31.170	9,826,300
2025-02-10	30.180	30.210	29.510	29.710	29.710	4,788,800
2025-02-07	29.650	30.500	29.550	29.980	29.980	7,347,773
2025-02-06	29.050	29.900	29.050	29.730	29.730	7,702,000
2025-02-05	29.890	29.890	28.650	29.160	29.160	6,722,400
2025-01-27	29.920	30.320	29.250	29.530	29.530	9,648,100
2025-01-24	28.540	29.820	28.230	29.820	29.820	11,736,413
2025-01-23	28.290	28.340	27.070	27.110	27.110	5,122,500

← NewerPage 7 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.