Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.660	6.740	6.300	6.320	5.636	10,299,499
2024-01-19	6.550	6.860	6.550	6.720	5.993	8,881,900
2024-01-18	6.640	6.690	6.410	6.560	5.851	5,761,300
2024-01-17	6.670	6.820	6.650	6.690	5.966	7,090,257
2024-01-16	6.720	6.730	6.590	6.690	5.966	3,592,000
2024-01-15	6.580	6.690	6.560	6.670	5.949	4,865,401
2024-01-12	6.540	6.620	6.540	6.570	5.859	3,117,000
2024-01-11	6.540	6.580	6.510	6.540	5.833	2,099,500
2024-01-10	6.550	6.580	6.470	6.530	5.824	2,226,119
2024-01-09	6.440	6.540	6.420	6.530	5.824	2,253,700
2024-01-08	6.550	6.570	6.440	6.450	5.752	2,709,537
2024-01-05	6.590	6.650	6.530	6.540	5.833	3,086,401
2024-01-04	6.580	6.600	6.540	6.580	5.868	2,581,998
2024-01-03	6.570	6.600	6.520	6.580	5.868	2,601,300
2024-01-02	6.500	6.600	6.450	6.580	5.868	3,449,920
2023-12-29	6.380	6.500	6.370	6.480	5.779	4,309,770
2023-12-28	6.360	6.420	6.280	6.400	5.708	3,296,019
2023-12-27	6.380	6.380	6.290	6.360	5.672	2,117,600
2023-12-26	6.410	6.440	6.350	6.360	5.672	2,029,617
2023-12-25	6.480	6.490	6.360	6.380	5.690	3,738,800
2023-12-22	6.540	6.570	6.450	6.480	5.779	2,444,837
2023-12-21	6.480	6.570	6.380	6.570	5.859	2,826,700
2023-12-20	6.540	6.570	6.460	6.480	5.779	2,089,700
2023-12-19	6.590	6.630	6.500	6.550	5.842	2,815,600
2023-12-18	6.670	6.680	6.570	6.580	5.868	2,477,800
2023-12-15	6.650	6.710	6.640	6.670	5.949	1,957,600
2023-12-14	6.690	6.720	6.640	6.660	5.940	2,265,618
2023-12-13	6.670	6.710	6.630	6.660	5.940	2,244,860
2023-12-12	6.580	6.670	6.550	6.670	5.949	2,816,201
2023-12-11	6.550	6.610	6.510	6.580	5.868	3,882,208
2023-12-08	6.730	6.730	6.550	6.570	5.859	3,959,637
2023-12-07	6.690	6.730	6.660	6.670	5.949	2,053,100
2023-12-06	6.660	6.720	6.620	6.710	5.984	2,771,357
2023-12-05	6.690	6.740	6.650	6.650	5.931	2,409,400
2023-12-04	6.760	6.780	6.680	6.720	5.993	3,007,600
2023-12-01	6.690	6.780	6.660	6.740	6.011	3,030,406
2023-11-30	6.720	6.730	6.640	6.670	5.949	2,831,000
2023-11-29	6.780	6.810	6.690	6.700	5.975	3,977,215
2023-11-28	6.760	6.800	6.710	6.790	6.056	3,310,124
2023-11-27	6.850	6.850	6.720	6.770	6.038	3,397,333
2023-11-24	6.850	6.880	6.800	6.830	6.091	2,919,400
2023-11-23	6.810	6.850	6.770	6.840	6.100	2,825,438
2023-11-22	6.770	6.850	6.760	6.800	6.065	4,121,270
2023-11-21	6.760	6.810	6.760	6.780	6.047	3,033,544
2023-11-20	6.760	6.780	6.720	6.770	6.038	3,167,165
2023-11-17	6.680	6.760	6.660	6.740	6.011	2,581,008
2023-11-16	6.740	6.740	6.680	6.690	5.966	2,160,601
2023-11-15	6.740	6.780	6.710	6.740	6.011	3,392,250
2023-11-14	6.750	6.750	6.700	6.730	6.002	1,951,800
2023-11-13	6.720	6.760	6.700	6.740	6.011	3,217,850
2023-11-10	6.710	6.720	6.650	6.700	5.975	1,970,800
2023-11-09	6.730	6.740	6.670	6.710	5.984	2,516,649
2023-11-08	6.710	6.800	6.700	6.750	6.020	3,934,401
2023-11-07	6.700	6.740	6.650	6.710	5.984	2,259,472
2023-11-06	6.690	6.730	6.670	6.710	5.984	2,736,808
2023-11-03	6.740	6.750	6.660	6.670	5.949	3,279,067
2023-11-02	6.730	6.760	6.710	6.730	6.002	3,285,154
2023-11-01	6.720	6.730	6.670	6.720	5.993	2,655,400
2023-10-31	6.650	6.720	6.640	6.700	5.975	3,011,647
2023-10-30	6.630	6.700	6.610	6.660	5.940	4,300,601

← NewerPage 12 of 21 · 1,216 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.