Lutian Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 28.960 | 29.830 | 28.600 | 29.670 | 12.951 | 2,034,971 |
| 2021-11-05 | 28.560 | 29.000 | 28.430 | 28.960 | 12.642 | 1,111,982 |
| 2021-11-04 | 28.220 | 28.640 | 28.220 | 28.550 | 12.463 | 704,192 |
| 2021-11-03 | 28.090 | 28.340 | 27.990 | 28.340 | 12.371 | 651,076 |
| 2021-11-02 | 28.620 | 28.750 | 28.030 | 28.120 | 12.275 | 705,125 |
| 2021-11-01 | 28.590 | 28.720 | 28.280 | 28.710 | 12.532 | 801,249 |
| 2021-10-29 | 28.270 | 28.680 | 28.000 | 28.460 | 12.423 | 1,043,935 |
| 2021-10-28 | 27.870 | 28.480 | 27.750 | 28.260 | 12.336 | 900,970 |
| 2021-10-27 | 28.390 | 28.470 | 27.850 | 27.860 | 12.161 | 968,808 |
| 2021-10-26 | 28.560 | 28.690 | 28.330 | 28.360 | 12.380 | 581,749 |
| 2021-10-25 | 28.340 | 28.710 | 28.340 | 28.540 | 12.458 | 500,966 |
| 2021-10-22 | 28.660 | 28.870 | 28.650 | 28.650 | 12.506 | 598,801 |
| 2021-10-21 | 29.060 | 29.060 | 28.750 | 28.750 | 12.550 | 732,422 |
| 2021-10-20 | 28.860 | 29.340 | 28.850 | 29.110 | 12.707 | 796,179 |
| 2021-10-19 | 28.790 | 29.160 | 28.720 | 28.910 | 12.620 | 875,808 |
| 2021-10-18 | 28.640 | 28.920 | 28.530 | 28.770 | 12.559 | 737,894 |
| 2021-10-15 | 29.060 | 29.100 | 28.820 | 28.840 | 12.589 | 810,610 |
| 2021-10-14 | 29.120 | 29.250 | 28.900 | 29.100 | 12.703 | 609,305 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.3000 CNY |
| 2025-07-11 | 0.6000 CNY |
| 2024-07-01 | 0.7000 CNY |
| 2023-07-10 | 1.4000 CNY |
| 2022-07-14 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.