See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.66▲ 1.55%
← 000726.SHE stock page

Lu Thai Textile Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-287.2507.2506.9106.9906.14026,249,859
2023-04-277.5007.5507.4307.5006.5885,732,234
2023-04-267.3307.5207.3307.5206.6067,639,770
2023-04-257.4707.5207.2907.3706.4748,395,671
2023-04-247.5007.5507.4107.4906.5807,557,718
2023-04-217.5907.6707.4607.4806.5718,142,214
2023-04-207.6407.6407.5207.6206.6946,428,911
2023-04-197.5907.7307.5907.6506.7208,984,154
2023-04-187.5507.6407.4807.6206.69412,793,205
2023-04-177.5807.6007.4607.5406.62316,524,794
2023-04-147.6607.6707.5607.5906.6679,002,400
2023-04-137.6907.7107.5907.6606.72912,400,192
2023-04-128.0008.0207.6607.6906.75520,062,128
2023-04-117.9108.1007.8808.0707.0897,750,730
2023-04-108.0608.0607.9007.9306.9666,209,332
2023-04-078.0908.1008.0108.0207.0455,628,001
2023-04-068.0908.1608.0208.1007.1155,570,563
2023-04-048.1408.1908.0708.1207.1334,985,201
2023-04-038.1108.3308.0608.1807.1868,788,400
2023-03-318.0208.1908.0208.1407.1504,542,640
2023-03-308.0508.1007.9208.0207.0454,291,200
2023-03-298.1108.1507.9708.0607.0807,092,254
2023-03-288.0808.2008.0808.1207.1334,312,256
2023-03-278.2408.2607.9808.0807.0988,307,000
2023-03-248.4608.4708.2508.2707.2655,445,724
2023-03-238.4308.5408.4008.4607.4324,919,912
2023-03-228.2908.4908.2608.4807.4496,488,219
2023-03-218.1908.2908.1308.2907.2824,781,270
2023-03-208.2508.3508.1208.1407.1507,873,601
2023-03-178.1908.2508.1508.1807.1864,028,100
2023-03-168.2008.2308.1108.1207.1334,353,920
2023-03-158.2908.2908.1208.2607.2564,947,850
2023-03-148.3208.3508.1908.2307.2307,637,900
2023-03-138.1608.2908.1608.2807.2735,817,901
2023-03-108.3308.3608.1008.2007.2036,883,685
2023-03-098.4308.4608.3508.3707.3536,231,200
2023-03-088.4008.4308.3108.4007.3796,711,000
2023-03-078.5008.5208.4208.4207.3968,322,056
2023-03-068.5808.5808.4208.5107.4768,541,757
2023-03-038.6808.7508.5308.5707.5288,218,532
2023-03-028.5408.6108.5008.5907.5467,548,900
2023-03-018.6708.6708.4908.5507.5119,843,916
2023-02-288.4908.7108.4908.6607.6076,968,450
2023-02-278.5408.5808.4808.5407.5024,812,600
2023-02-248.5408.5608.4508.5107.4764,700,244
2023-02-238.4508.5708.4008.5107.4766,229,110
2023-02-228.4308.4608.3708.4507.4234,986,930
2023-02-218.4408.4908.3708.4507.4235,732,693
2023-02-208.2808.4608.2808.4507.4239,193,438
2023-02-178.2008.3608.1908.2607.2566,351,367
2023-02-168.4008.4508.1308.1807.1869,036,409
2023-02-158.3908.4208.3308.3707.3536,441,588
2023-02-148.3908.4208.3408.3907.3705,573,343
2023-02-138.2808.4208.2308.4007.3799,184,200
2023-02-108.1808.4208.1808.3007.2917,660,967
2023-02-098.1108.2608.1008.2207.2216,080,577
2023-02-088.0508.2008.0308.1407.15010,551,090
2023-02-078.0808.0807.9708.0207.0456,789,305
2023-02-068.0608.1007.9508.0507.07111,019,804
2023-02-038.1608.1808.0008.1107.1249,680,606
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-160.1000 CNY
2026-06-180.1500 CNY
2025-10-230.1000 CNY
2025-06-200.1000 CNY
2024-12-190.0500 CNY
2024-11-080.1000 CNY
2024-06-190.1300 CNY
2023-06-160.1000 CNY
2022-06-230.0700 CNY
2021-06-180.0500 CNY
2020-07-090.1000 CNY
2019-06-210.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.