Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.600	6.730	6.580	6.660	5.940	3,591,394
2023-10-26	6.600	6.630	6.560	6.600	5.886	2,166,205
2023-10-25	6.460	6.660	6.460	6.640	5.922	6,300,456
2023-10-24	6.310	6.490	6.310	6.420	5.726	3,860,962
2023-10-23	6.370	6.380	6.260	6.300	5.619	4,786,260
2023-10-20	6.460	6.500	6.380	6.400	5.708	4,858,884
2023-10-19	6.530	6.600	6.300	6.500	5.797	13,427,675
2023-10-18	6.620	6.900	6.550	6.690	5.966	12,746,680
2023-10-17	6.600	6.730	6.580	6.630	5.913	4,187,905
2023-10-16	6.600	6.630	6.540	6.600	5.886	3,306,150
2023-10-13	6.620	6.620	6.560	6.590	5.877	2,416,600
2023-10-12	6.610	6.630	6.580	6.620	5.904	2,110,800
2023-10-11	6.610	6.630	6.550	6.590	5.877	3,345,601
2023-10-10	6.630	6.700	6.580	6.600	5.886	3,099,500
2023-10-09	6.760	6.760	6.620	6.640	5.922	4,471,628
2023-09-28	6.730	6.770	6.710	6.750	6.020	2,274,570
2023-09-27	6.740	6.760	6.720	6.730	6.002	2,169,662
2023-09-26	6.750	6.780	6.720	6.750	6.020	2,453,000
2023-09-25	6.750	6.840	6.730	6.760	6.029	4,182,000
2023-09-22	6.720	6.780	6.680	6.770	6.038	3,536,433
2023-09-21	6.830	6.830	6.700	6.750	6.020	4,012,250
2023-09-20	6.810	6.860	6.770	6.820	6.082	3,502,700
2023-09-19	6.820	6.820	6.780	6.810	6.074	2,854,100
2023-09-18	6.820	6.830	6.750	6.810	6.074	3,576,878
2023-09-15	6.850	6.850	6.780	6.800	6.065	2,135,000
2023-09-14	6.750	6.820	6.750	6.800	6.065	2,670,400
2023-09-13	6.790	6.810	6.730	6.760	6.029	2,543,700
2023-09-12	6.810	6.820	6.750	6.790	6.056	2,542,802
2023-09-11	6.720	6.820	6.700	6.800	6.065	3,806,700
2023-09-08	6.750	6.780	6.660	6.730	6.002	3,879,600
2023-09-07	6.790	6.840	6.750	6.760	6.029	3,446,108
2023-09-06	6.800	6.810	6.760	6.800	6.065	2,660,929
2023-09-05	6.820	6.820	6.760	6.790	6.056	3,024,586
2023-09-04	6.730	6.820	6.720	6.820	6.082	4,939,320
2023-09-01	6.650	6.730	6.640	6.720	5.993	3,582,500
2023-08-31	6.690	6.690	6.610	6.640	5.922	4,212,500
2023-08-30	6.760	6.780	6.690	6.700	5.975	4,790,056
2023-08-29	6.690	6.750	6.680	6.750	6.020	5,161,451
2023-08-28	6.860	6.880	6.660	6.690	5.966	10,296,740
2023-08-25	6.630	6.690	6.530	6.600	5.886	5,136,039
2023-08-24	6.660	6.690	6.590	6.640	5.922	4,791,100
2023-08-23	6.780	6.780	6.630	6.660	5.940	5,649,564
2023-08-22	6.820	6.850	6.680	6.740	6.011	7,544,507
2023-08-21	6.750	6.910	6.670	6.830	6.091	9,070,688
2023-08-18	6.880	6.930	6.800	6.810	6.074	4,428,756
2023-08-17	6.850	6.900	6.820	6.890	6.145	4,929,459
2023-08-16	6.830	6.900	6.790	6.860	6.118	3,819,814
2023-08-15	6.780	6.870	6.740	6.850	6.109	4,587,601
2023-08-14	6.710	6.810	6.650	6.780	6.047	4,637,198
2023-08-11	6.830	6.860	6.720	6.740	6.011	5,242,600
2023-08-10	6.790	6.840	6.790	6.840	6.100	2,211,646
2023-08-09	6.850	6.870	6.800	6.800	6.065	3,102,513
2023-08-08	6.870	6.900	6.820	6.860	6.118	3,096,670
2023-08-07	6.930	6.940	6.860	6.880	6.136	4,120,695
2023-08-04	7.020	7.110	6.930	6.940	6.189	6,060,424
2023-08-03	7.000	7.010	6.930	7.000	6.243	4,380,668
2023-08-02	7.030	7.040	6.980	7.000	6.243	3,982,300
2023-08-01	7.080	7.120	7.010	7.030	6.270	4,772,629
2023-07-31	6.970	7.100	6.950	7.080	6.314	7,675,832
2023-07-28	6.800	7.000	6.800	6.970	6.216	10,056,023

← NewerPage 13 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.