Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	6.190	6.270	6.190	6.220	5.547	3,643,621
2024-04-24	6.280	6.300	6.180	6.220	5.547	3,394,770
2024-04-23	6.330	6.330	6.250	6.270	5.592	3,124,400
2024-04-22	6.350	6.380	6.290	6.320	5.636	3,078,510
2024-04-19	6.270	6.390	6.250	6.370	5.681	3,932,655
2024-04-18	6.230	6.300	6.200	6.300	5.619	4,440,061
2024-04-17	6.090	6.240	6.060	6.240	5.565	6,119,085
2024-04-16	6.300	6.300	6.010	6.030	5.378	10,249,191
2024-04-15	6.450	6.570	6.230	6.380	5.690	11,497,374
2024-04-12	6.400	6.490	6.390	6.440	5.744	4,966,773
2024-04-11	6.360	6.500	6.340	6.460	5.761	4,185,923
2024-04-10	6.420	6.470	6.360	6.410	5.717	3,567,610
2024-04-09	6.380	6.420	6.330	6.420	5.726	3,381,410
2024-04-08	6.410	6.470	6.360	6.370	5.681	4,490,483
2024-04-03	6.320	6.440	6.320	6.420	5.726	6,499,838
2024-04-02	6.260	6.340	6.260	6.340	5.654	5,057,088
2024-04-01	6.190	6.280	6.170	6.280	5.601	3,337,801
2024-03-29	6.120	6.180	6.070	6.180	5.512	1,606,213
2024-03-28	6.120	6.140	6.060	6.100	5.440	3,026,169
2024-03-27	6.130	6.170	6.090	6.100	5.440	2,623,875
2024-03-26	6.210	6.230	6.040	6.150	5.485	4,043,722
2024-03-25	6.240	6.280	6.210	6.220	5.547	2,559,301
2024-03-22	6.290	6.290	6.200	6.250	5.574	2,816,475
2024-03-21	6.280	6.300	6.240	6.300	5.619	2,611,803
2024-03-20	6.260	6.280	6.240	6.270	5.592	2,338,740
2024-03-19	6.320	6.320	6.260	6.260	5.583	2,860,599
2024-03-18	6.260	6.320	6.250	6.310	5.628	3,482,218
2024-03-15	6.230	6.260	6.200	6.260	5.583	2,650,817
2024-03-14	6.230	6.260	6.220	6.240	5.565	2,565,800
2024-03-13	6.280	6.280	6.220	6.240	5.565	2,800,601
2024-03-12	6.270	6.310	6.230	6.290	5.610	3,419,100
2024-03-11	6.230	6.270	6.210	6.260	5.583	2,466,420
2024-03-08	6.250	6.270	6.210	6.250	5.574	2,095,478
2024-03-07	6.270	6.330	6.230	6.290	5.610	5,343,669
2024-03-06	6.180	6.480	6.150	6.290	5.610	6,071,679
2024-03-05	6.200	6.220	6.150	6.170	5.503	2,708,692
2024-03-04	6.230	6.260	6.190	6.210	5.538	2,568,788
2024-03-01	6.220	6.270	6.220	6.250	5.574	2,699,933
2024-02-29	6.170	6.260	6.120	6.240	5.565	4,646,109
2024-02-28	6.320	6.380	6.200	6.210	5.538	5,616,085
2024-02-27	6.280	6.330	6.250	6.330	5.645	3,010,830
2024-02-26	6.260	6.320	6.230	6.300	5.619	4,292,611
2024-02-23	6.270	6.300	6.200	6.270	5.592	3,400,700
2024-02-22	6.270	6.300	6.220	6.270	5.592	3,543,351
2024-02-21	6.220	6.360	6.190	6.290	5.610	4,513,555
2024-02-20	6.210	6.280	6.190	6.270	5.592	2,636,639
2024-02-19	6.250	6.340	6.150	6.260	5.583	5,035,592
2024-02-08	5.940	6.280	5.860	6.250	5.574	7,697,085
2024-02-07	5.790	5.950	5.700	5.950	5.307	7,195,892
2024-02-06	5.610	5.910	5.420	5.750	5.128	5,677,626
2024-02-05	5.840	5.840	5.480	5.600	4.994	5,971,204
2024-02-02	6.060	6.120	5.760	5.880	5.244	5,086,730
2024-02-01	6.100	6.130	5.950	6.060	5.405	5,625,724
2024-01-31	6.300	6.310	6.030	6.110	5.449	7,526,925
2024-01-30	6.500	6.510	6.300	6.330	5.645	4,089,665
2024-01-29	6.560	6.640	6.460	6.530	5.824	5,400,755
2024-01-26	6.500	6.650	6.500	6.570	5.859	4,040,780
2024-01-25	6.400	6.560	6.340	6.540	5.833	5,401,500
2024-01-24	6.240	6.460	6.120	6.400	5.708	5,778,608
2024-01-23	6.280	6.320	6.090	6.300	5.619	6,830,200

← NewerPage 11 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.