L&K Engineering Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	28.190	28.320	27.900	28.120	28.120	2,898,500
2025-01-21	27.990	28.290	27.780	28.260	28.260	2,985,400
2025-01-20	27.960	28.120	27.800	27.930	27.930	2,555,600
2025-01-17	27.160	28.150	27.150	27.670	27.670	2,816,400
2025-01-16	27.340	27.480	26.890	27.400	27.400	2,488,500
2025-01-15	26.730	27.560	26.730	27.340	27.340	3,270,100
2025-01-14	25.450	26.850	25.120	26.810	26.810	3,056,413
2025-01-13	25.500	25.680	24.950	25.430	25.430	1,792,313
2025-01-10	26.420	26.680	25.680	25.680	25.680	2,116,300
2025-01-09	26.630	27.030	26.500	26.570	26.570	1,681,413
2025-01-08	26.550	26.970	25.930	26.700	26.700	2,612,800
2025-01-07	26.050	26.720	25.890	26.700	26.700	2,776,710
2025-01-06	26.040	26.330	25.620	26.050	26.050	2,446,900
2025-01-03	26.860	27.070	26.110	26.130	26.130	3,119,800
2025-01-02	27.730	28.060	26.400	26.670	26.670	3,672,236
2024-12-31	28.400	28.420	27.660	27.730	27.730	3,407,300
2024-12-30	27.660	28.720	27.660	28.420	28.420	4,200,323
2024-12-27	28.020	28.270	27.810	27.980	27.980	3,281,205
2024-12-26	27.400	28.390	27.270	28.180	28.180	4,812,410
2024-12-25	27.510	28.160	27.450	27.680	27.680	4,034,500
2024-12-24	27.510	27.670	27.110	27.650	27.650	4,302,100
2024-12-23	27.100	28.300	27.090	27.750	27.750	7,540,712
2024-12-20	26.900	27.700	26.780	27.290	27.290	3,043,200
2024-12-19	26.150	27.060	26.000	26.950	26.950	2,941,702
2024-12-18	26.350	26.770	26.020	26.340	26.340	2,145,800
2024-12-17	26.470	26.670	26.060	26.130	26.130	2,685,725
2024-12-16	26.500	26.640	26.200	26.310	26.310	1,919,302
2024-12-13	27.050	27.080	26.330	26.410	26.410	2,937,300
2024-12-12	26.750	27.190	26.520	27.160	27.160	2,486,602
2024-12-11	26.730	26.970	26.610	26.820	26.820	2,116,177
2024-12-10	27.000	27.350	26.660	26.680	26.680	4,317,390
2024-12-09	26.660	26.660	26.100	26.320	26.320	2,201,680
2024-12-06	26.490	26.690	26.200	26.580	26.580	2,385,500
2024-12-05	26.140	26.690	26.020	26.400	26.400	2,170,000
2024-12-04	26.600	27.080	26.070	26.170	26.170	2,992,000
2024-12-03	26.850	27.050	26.390	26.600	26.600	2,914,800
2024-12-02	26.260	26.870	26.210	26.870	26.870	3,708,143
2024-11-29	26.100	26.590	25.840	26.370	26.370	2,938,963
2024-11-28	26.400	26.500	25.900	25.970	25.970	3,451,100
2024-11-27	26.300	26.600	25.780	26.590	26.590	4,259,900
2024-11-26	27.310	27.450	26.730	26.940	26.940	1,883,600
2024-11-25	27.160	27.460	26.660	27.150	27.150	2,326,569
2024-11-22	27.850	28.330	26.920	26.950	26.950	3,959,200
2024-11-21	27.830	28.180	27.470	27.800	27.800	2,305,400
2024-11-20	27.820	28.030	27.630	27.920	27.920	2,640,280
2024-11-19	27.130	28.120	27.100	28.010	28.010	3,564,026
2024-11-18	28.050	28.350	26.880	27.090	27.090	4,063,299
2024-11-15	28.650	29.280	28.000	28.050	28.050	4,531,780
2024-11-14	30.120	30.380	28.700	28.790	28.790	5,378,100
2024-11-13	29.300	30.400	29.100	30.270	30.270	6,215,000
2024-11-12	30.280	30.590	29.300	29.600	29.600	8,951,198
2024-11-11	28.250	30.290	28.200	30.110	30.110	10,182,500
2024-11-08	28.220	28.700	28.060	28.130	28.130	6,214,100
2024-11-07	27.600	28.180	27.310	28.120	28.120	4,501,600
2024-11-06	28.180	28.390	27.660	27.900	27.900	4,808,551
2024-11-05	27.880	28.280	27.580	28.040	28.040	5,768,513
2024-11-04	27.300	28.350	27.300	27.860	27.860	5,348,098
2024-11-01	28.680	28.950	27.460	27.460	27.460	7,137,000
2024-10-31	28.850	29.130	28.350	28.960	28.960	6,117,502
2024-10-30	29.020	29.500	28.690	28.970	28.970	5,011,100

← NewerPage 8 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.