Sichuan Lutianhua Company Limited BY Shares
泸天化 SZ000912 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.88
0.00
(0.00%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.89
High
3.92
Low
3.85
Prev close
3.88
Amplitude
1.80%
Volume
26.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.91
MA10
4.01
MA20
4.22
MA60
3.86
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.89 | 3.92 | 3.85 | 3.88 | 27M |
| 2 | 2026-09-29 | 3.86 | 3.91 | 3.83 | 3.88 | 22M |
| 3 | 2026-09-28 | 3.91 | 3.92 | 3.81 | 3.84 | 31M |
| 4 | 2026-09-24 | 4.00 | 4.03 | 3.90 | 3.93 | 29M |
| 5 | 2026-09-23 | 4.18 | 4.18 | 3.98 | 4.00 | 52M |
| 6 | 2026-09-22 | 4.15 | 4.28 | 4.11 | 4.22 | 66M |
| 7 | 2026-09-21 | 4.00 | 4.21 | 3.99 | 4.18 | 56M |
| 8 | 2026-09-18 | 4.01 | 4.10 | 3.97 | 4.03 | 52M |
| 9 | 2026-09-17 | 4.01 | 4.13 | 3.98 | 4.10 | 57M |
| 10 | 2026-09-16 | 3.97 | 4.08 | 3.97 | 4.05 | 48M |
| 11 | 2026-09-15 | 4.20 | 4.21 | 3.99 | 4.00 | 73M |
| 12 | 2026-09-14 | 4.38 | 4.42 | 4.16 | 4.19 | 89M |
52W
Data range
3.17
20.1%
6.70
High/low over the last 250 trading days, and where the price sits.
← Stocks