Lu Thai Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.930 | 5.940 | 5.810 | 5.860 | 5.860 | 5,752,693 |
| 2026-10-19 | 5.910 | 5.960 | 5.870 | 5.950 | 5.950 | 3,635,001 |
| 2026-10-16 | 5.910 | 5.980 | 5.870 | 5.890 | 5.890 | 5,347,102 |
| 2026-10-15 | 5.990 | 6.120 | 5.940 | 5.960 | 5.860 | 7,552,407 |
| 2026-10-14 | 6.080 | 6.130 | 6.030 | 6.060 | 5.958 | 4,333,381 |
| 2026-10-13 | 6.020 | 6.100 | 5.950 | 6.080 | 5.978 | 6,131,607 |
| 2026-10-12 | 5.990 | 6.050 | 5.970 | 6.020 | 5.919 | 5,491,863 |
| 2026-10-09 | 5.920 | 5.990 | 5.860 | 5.990 | 5.890 | 6,040,263 |
| 2026-10-08 | 5.950 | 5.990 | 5.900 | 5.920 | 5.821 | 5,154,200 |
| 2026-09-30 | 5.950 | 5.990 | 5.940 | 5.970 | 5.870 | 4,499,700 |
| 2026-09-29 | 5.950 | 6.000 | 5.910 | 5.970 | 5.870 | 3,981,083 |
| 2026-09-28 | 6.080 | 6.150 | 5.930 | 5.960 | 5.860 | 8,138,583 |
| 2026-09-24 | 6.020 | 6.100 | 6.000 | 6.070 | 5.968 | 5,613,564 |
| 2026-09-23 | 6.090 | 6.110 | 6.010 | 6.020 | 5.919 | 6,072,901 |
| 2026-09-22 | 6.170 | 6.180 | 6.060 | 6.100 | 5.998 | 10,344,991 |
| 2026-09-21 | 6.200 | 6.210 | 6.110 | 6.190 | 6.086 | 9,929,675 |
| 2026-09-18 | 6.090 | 6.290 | 6.080 | 6.200 | 6.096 | 14,899,749 |
| 2026-09-17 | 6.150 | 6.190 | 6.050 | 6.080 | 5.978 | 11,258,608 |
| 2026-09-16 | 5.990 | 6.200 | 5.910 | 6.160 | 6.057 | 16,870,407 |
| 2026-09-15 | 6.000 | 6.140 | 5.930 | 5.960 | 5.860 | 15,822,256 |
| 2026-09-14 | 6.040 | 6.250 | 6.030 | 6.060 | 5.958 | 20,862,026 |
| 2026-09-11 | 5.880 | 5.890 | 5.770 | 5.810 | 5.713 | 5,710,000 |
| 2026-09-10 | 5.950 | 5.950 | 5.880 | 5.900 | 5.801 | 4,195,156 |
| 2026-09-09 | 5.990 | 5.990 | 5.900 | 5.950 | 5.850 | 3,579,101 |
| 2026-09-08 | 5.900 | 5.990 | 5.890 | 5.990 | 5.890 | 4,434,444 |
| 2026-09-07 | 5.910 | 5.940 | 5.890 | 5.900 | 5.801 | 3,754,700 |
| 2026-09-04 | 5.900 | 5.990 | 5.900 | 5.910 | 5.811 | 5,464,596 |
| 2026-09-03 | 5.970 | 5.980 | 5.900 | 5.910 | 5.811 | 6,093,300 |
| 2026-09-02 | 6.020 | 6.040 | 5.930 | 5.950 | 5.850 | 4,986,100 |
| 2026-09-01 | 5.960 | 6.070 | 5.960 | 6.040 | 5.939 | 5,520,999 |
| 2026-08-31 | 5.980 | 6.040 | 5.950 | 5.980 | 5.880 | 4,347,100 |
| 2026-08-28 | 5.950 | 6.040 | 5.930 | 6.020 | 5.919 | 5,916,134 |
| 2026-08-27 | 5.970 | 5.980 | 5.920 | 5.970 | 5.870 | 4,158,634 |
| 2026-08-26 | 5.930 | 6.000 | 5.930 | 5.990 | 5.890 | 5,622,744 |
| 2026-08-25 | 5.870 | 5.960 | 5.840 | 5.950 | 5.850 | 4,194,401 |
| 2026-08-24 | 5.850 | 5.900 | 5.850 | 5.900 | 5.801 | 3,399,594 |
| 2026-08-21 | 5.970 | 5.970 | 5.790 | 5.860 | 5.762 | 7,204,794 |
| 2026-08-20 | 5.900 | 5.980 | 5.870 | 5.980 | 5.880 | 7,477,712 |
| 2026-08-19 | 5.860 | 5.940 | 5.850 | 5.870 | 5.772 | 5,192,119 |
| 2026-08-18 | 5.870 | 5.890 | 5.840 | 5.870 | 5.772 | 2,650,100 |
| 2026-08-17 | 5.870 | 5.920 | 5.800 | 5.900 | 5.801 | 4,592,379 |
| 2026-08-14 | 5.880 | 5.900 | 5.830 | 5.870 | 5.772 | 2,621,660 |
| 2026-08-13 | 5.930 | 5.950 | 5.880 | 5.890 | 5.791 | 4,575,700 |
| 2026-08-12 | 5.930 | 5.950 | 5.900 | 5.930 | 5.831 | 3,049,795 |
| 2026-08-11 | 6.000 | 6.010 | 5.930 | 5.930 | 5.831 | 3,344,000 |
| 2026-08-10 | 5.890 | 6.030 | 5.870 | 6.000 | 5.899 | 6,268,418 |
| 2026-08-07 | 5.920 | 5.930 | 5.850 | 5.900 | 5.801 | 3,204,800 |
| 2026-08-06 | 5.930 | 5.960 | 5.870 | 5.950 | 5.850 | 4,107,587 |
| 2026-08-05 | 5.960 | 5.970 | 5.910 | 5.930 | 5.831 | 4,718,247 |
| 2026-08-04 | 6.050 | 6.070 | 5.950 | 5.970 | 5.870 | 4,809,900 |
| 2026-08-03 | 5.970 | 6.060 | 5.940 | 6.050 | 5.949 | 4,914,900 |
| 2026-07-31 | 5.970 | 6.000 | 5.910 | 5.990 | 5.890 | 5,787,098 |
| 2026-07-30 | 5.930 | 6.000 | 5.910 | 5.980 | 5.880 | 5,582,100 |
| 2026-07-29 | 5.860 | 5.970 | 5.820 | 5.960 | 5.860 | 6,039,600 |
| 2026-07-28 | 5.800 | 5.870 | 5.770 | 5.860 | 5.762 | 4,605,500 |
| 2026-07-27 | 5.750 | 5.860 | 5.750 | 5.810 | 5.713 | 4,717,200 |
| 2026-07-24 | 5.820 | 5.860 | 5.740 | 5.760 | 5.663 | 4,442,800 |
| 2026-07-23 | 5.780 | 5.860 | 5.720 | 5.860 | 5.762 | 4,115,600 |
| 2026-07-22 | 5.760 | 5.790 | 5.670 | 5.770 | 5.673 | 6,206,685 |
| 2026-07-21 | 5.820 | 5.850 | 5.720 | 5.760 | 5.663 | 6,930,708 |
Page 1 of 21 · 1,213 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.1000 CNY |
| 2026-06-18 | 0.1500 CNY |
| 2025-10-23 | 0.1000 CNY |
| 2025-06-20 | 0.1000 CNY |
| 2024-12-19 | 0.0500 CNY |
| 2024-11-08 | 0.1000 CNY |
| 2024-06-19 | 0.1300 CNY |
| 2023-06-16 | 0.1000 CNY |
| 2022-06-23 | 0.0700 CNY |
| 2021-06-18 | 0.0500 CNY |
| 2020-07-09 | 0.1000 CNY |
| 2019-06-21 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.