Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.800	7.000	6.800	6.970	6.216	10,056,023
2023-07-27	6.830	6.860	6.800	6.810	6.074	4,350,100
2023-07-26	6.850	6.870	6.820	6.840	6.100	4,153,408
2023-07-25	6.800	6.860	6.790	6.850	6.109	5,437,641
2023-07-24	6.790	6.810	6.750	6.780	6.047	2,959,312
2023-07-21	6.790	6.820	6.750	6.790	6.056	2,738,598
2023-07-20	6.810	6.830	6.760	6.770	6.038	3,996,800
2023-07-19	6.750	6.810	6.720	6.800	6.065	3,669,535
2023-07-18	6.750	6.780	6.720	6.750	6.020	2,428,073
2023-07-17	6.750	6.760	6.710	6.740	6.011	2,893,300
2023-07-14	6.810	6.830	6.760	6.760	6.029	2,594,301
2023-07-13	6.780	6.840	6.740	6.830	6.091	4,663,986
2023-07-12	6.810	6.840	6.750	6.760	6.029	4,416,761
2023-07-11	6.860	6.860	6.760	6.820	6.082	5,066,850
2023-07-10	6.870	6.890	6.820	6.850	6.109	2,261,711
2023-07-07	6.800	6.870	6.790	6.860	6.118	3,431,468
2023-07-06	6.820	6.860	6.780	6.830	6.091	4,682,000
2023-07-05	6.850	6.870	6.800	6.820	6.082	5,199,528
2023-07-04	6.820	6.930	6.810	6.830	6.091	6,588,245
2023-07-03	6.840	6.870	6.800	6.830	6.091	7,358,517
2023-06-30	6.640	6.950	6.640	6.840	6.100	10,645,548
2023-06-29	6.670	6.700	6.630	6.660	5.940	4,833,497
2023-06-28	6.580	6.690	6.520	6.680	5.958	8,689,048
2023-06-27	6.390	6.600	6.380	6.580	5.868	9,212,929
2023-06-26	6.370	6.480	6.330	6.390	5.699	5,532,641
2023-06-21	6.420	6.450	6.370	6.380	5.690	4,293,807
2023-06-20	6.480	6.490	6.420	6.430	5.735	4,654,812
2023-06-19	6.550	6.570	6.440	6.450	5.752	7,167,538
2023-06-16	6.570	6.610	6.550	6.570	5.859	5,698,644
2023-06-15	6.670	6.670	6.600	6.650	5.842	6,760,235
2023-06-14	6.650	6.680	6.620	6.670	5.859	4,444,200
2023-06-13	6.650	6.700	6.610	6.640	5.833	4,952,229
2023-06-12	6.610	6.680	6.520	6.670	5.859	7,827,108
2023-06-09	6.630	6.680	6.590	6.620	5.815	4,717,751
2023-06-08	6.670	6.680	6.600	6.650	5.842	4,464,644
2023-06-07	6.570	6.700	6.550	6.670	5.859	5,206,787
2023-06-06	6.690	6.700	6.560	6.570	5.771	5,421,716
2023-06-05	6.690	6.710	6.640	6.700	5.886	4,007,000
2023-06-02	6.590	6.690	6.590	6.680	5.868	6,435,796
2023-06-01	6.570	6.650	6.540	6.580	5.780	8,026,140
2023-05-31	6.620	6.650	6.550	6.590	5.789	3,767,470
2023-05-30	6.630	6.680	6.560	6.650	5.842	4,232,600
2023-05-29	6.750	6.770	6.640	6.640	5.833	5,908,730
2023-05-26	6.800	6.810	6.660	6.750	5.929	5,982,907
2023-05-25	6.840	6.860	6.710	6.810	5.982	8,469,900
2023-05-24	6.940	6.950	6.800	6.840	6.009	8,048,800
2023-05-23	7.040	7.060	6.950	6.960	6.114	6,081,058
2023-05-22	7.050	7.070	7.010	7.050	6.193	5,388,203
2023-05-19	7.040	7.080	6.990	7.050	6.193	5,940,395
2023-05-18	7.030	7.070	7.010	7.040	6.184	4,735,504
2023-05-17	7.000	7.050	6.970	7.040	6.184	5,382,800
2023-05-16	7.090	7.120	7.010	7.020	6.167	6,833,522
2023-05-15	7.210	7.230	6.970	7.110	6.246	10,777,685
2023-05-12	7.100	7.260	7.080	7.150	6.281	9,438,474
2023-05-11	7.020	7.130	7.010	7.110	6.246	6,554,416
2023-05-10	7.000	7.090	6.980	7.040	6.184	9,112,836
2023-05-09	6.990	7.120	6.970	7.000	6.149	13,364,708
2023-05-08	7.000	7.040	6.960	6.990	6.140	11,511,892
2023-05-05	7.100	7.130	6.950	7.010	6.158	9,817,874
2023-05-04	7.030	7.160	6.990	7.100	6.237	22,746,961

← NewerPage 14 of 21 · 1,217 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.