Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	5.480	5.530	5.460	5.480	4.979	3,365,750
2024-07-23	5.620	5.650	5.450	5.490	4.988	7,240,100
2024-07-22	5.610	5.660	5.540	5.640	5.124	4,869,763
2024-07-19	5.670	5.670	5.600	5.620	5.106	5,337,204
2024-07-18	5.710	5.710	5.630	5.680	5.161	4,333,577
2024-07-17	5.680	5.740	5.650	5.720	5.197	3,473,273
2024-07-16	5.760	5.810	5.640	5.700	5.179	7,013,800
2024-07-15	5.680	5.800	5.650	5.790	5.261	7,969,640
2024-07-12	5.690	5.750	5.610	5.710	5.188	8,530,552
2024-07-11	5.750	5.790	5.670	5.700	5.179	10,506,390
2024-07-10	5.790	5.810	5.650	5.680	5.161	5,631,168
2024-07-09	5.840	5.860	5.680	5.800	5.270	7,681,600
2024-07-08	6.100	6.120	5.810	5.830	5.297	12,066,180
2024-07-05	6.190	6.220	6.070	6.120	5.561	4,590,100
2024-07-04	6.400	6.420	6.180	6.190	5.624	8,348,640
2024-07-03	6.510	6.560	6.350	6.410	5.824	6,020,100
2024-07-02	6.660	6.680	6.430	6.500	5.906	5,646,600
2024-07-01	6.580	6.710	6.580	6.670	6.060	2,810,039
2024-06-28	6.600	6.750	6.580	6.620	6.015	4,963,868
2024-06-27	6.750	6.790	6.580	6.580	5.978	7,848,131
2024-06-26	6.790	6.870	6.720	6.770	6.151	5,003,840
2024-06-25	6.750	6.950	6.730	6.850	6.224	5,330,818
2024-06-24	6.790	6.910	6.720	6.780	6.160	6,013,254
2024-06-21	7.000	7.050	6.800	6.860	6.233	6,163,600
2024-06-20	7.110	7.180	6.940	6.990	6.351	7,133,247
2024-06-19	6.950	7.220	6.820	7.110	6.460	14,246,452
2024-06-18	7.040	7.080	6.850	7.060	6.296	11,686,874
2024-06-17	7.070	7.130	6.980	7.070	6.305	7,303,601
2024-06-14	7.050	7.160	7.020	7.120	6.350	6,543,485
2024-06-13	7.140	7.320	7.050	7.100	6.332	11,295,191
2024-06-12	7.120	7.200	7.080	7.190	6.412	6,503,644
2024-06-11	7.060	7.200	6.980	7.160	6.386	8,487,600
2024-06-07	7.190	7.200	6.990	7.110	6.341	8,847,123
2024-06-06	7.200	7.300	6.950	7.190	6.412	20,348,329
2024-06-05	7.390	7.410	7.180	7.220	6.439	15,076,100
2024-06-04	6.950	7.550	6.890	7.390	6.591	31,449,540
2024-06-03	7.110	7.170	6.880	7.000	6.243	20,839,024
2024-05-31	6.800	7.160	6.800	7.150	6.377	26,908,030
2024-05-30	6.600	6.980	6.580	6.800	6.065	29,123,011
2024-05-29	6.260	6.780	6.260	6.620	5.904	26,930,088
2024-05-28	6.320	6.320	6.270	6.290	5.610	2,185,300
2024-05-27	6.300	6.340	6.270	6.330	5.645	2,683,450
2024-05-24	6.270	6.340	6.250	6.280	5.601	2,614,255
2024-05-23	6.400	6.400	6.270	6.280	5.601	3,574,127
2024-05-22	6.380	6.420	6.370	6.410	5.717	3,358,381
2024-05-21	6.390	6.390	6.340	6.380	5.690	3,765,241
2024-05-20	6.350	6.430	6.350	6.390	5.699	5,879,940
2024-05-17	6.320	6.370	6.260	6.340	5.654	4,644,111
2024-05-16	6.310	6.380	6.310	6.330	5.645	3,925,921
2024-05-15	6.330	6.370	6.280	6.330	5.645	4,774,005
2024-05-14	6.240	6.350	6.230	6.330	5.645	5,673,786
2024-05-13	6.280	6.290	6.200	6.260	5.583	4,438,700
2024-05-10	6.320	6.330	6.250	6.280	5.601	4,648,150
2024-05-09	6.280	6.330	6.280	6.310	5.628	4,998,950
2024-05-08	6.330	6.370	6.260	6.290	5.610	4,014,972
2024-05-07	6.400	6.400	6.310	6.350	5.663	4,504,471
2024-05-06	6.330	6.410	6.330	6.390	5.699	6,416,167
2024-04-30	6.300	6.320	6.250	6.290	5.610	4,449,332
2024-04-29	6.210	6.310	6.210	6.300	5.619	6,857,919
2024-04-26	6.230	6.260	6.180	6.260	5.583	4,396,153

← NewerPage 10 of 21 · 1,212 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.