Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.600	7.790	7.600	7.740	6.799	10,242,668
2022-11-01	7.480	7.710	7.450	7.590	6.667	16,866,853
2022-10-31	7.050	7.530	7.050	7.420	6.518	29,142,457
2022-10-28	7.210	7.210	6.730	6.920	6.079	13,577,508
2022-10-27	7.160	7.330	7.100	7.260	6.377	9,264,128
2022-10-26	7.150	7.230	7.050	7.110	6.246	7,310,461
2022-10-25	7.080	7.180	6.980	7.090	6.228	9,478,580
2022-10-24	7.400	7.460	7.090	7.120	6.254	12,021,521
2022-10-21	7.450	7.520	7.350	7.430	6.527	8,185,321
2022-10-20	7.560	7.660	7.430	7.460	6.553	9,021,402
2022-10-19	7.710	7.750	7.520	7.610	6.685	10,842,123
2022-10-18	7.680	8.010	7.620	7.760	6.817	18,747,635
2022-10-17	7.730	7.730	7.420	7.610	6.685	16,546,827
2022-10-14	7.450	7.790	7.430	7.730	6.790	15,158,054
2022-10-13	7.450	7.480	7.220	7.390	6.492	10,427,480
2022-10-12	7.320	7.490	7.170	7.480	6.571	9,839,800
2022-10-11	7.630	7.690	7.220	7.350	6.457	13,896,064
2022-10-10	7.480	7.820	7.400	7.650	6.720	12,279,004
2022-09-30	7.520	7.620	7.440	7.440	6.536	5,078,173
2022-09-29	7.750	7.790	7.490	7.540	6.623	6,632,378
2022-09-28	7.700	7.830	7.630	7.670	6.738	6,836,500
2022-09-27	7.430	7.740	7.430	7.740	6.799	8,849,470
2022-09-26	7.600	7.650	7.400	7.400	6.500	8,835,442
2022-09-23	7.720	7.750	7.560	7.650	6.720	7,015,429
2022-09-22	7.790	7.940	7.670	7.680	6.746	6,214,768
2022-09-21	7.760	7.820	7.510	7.790	6.843	7,642,714
2022-09-20	7.550	7.780	7.520	7.770	6.825	9,588,122
2022-09-19	7.550	7.640	7.430	7.460	6.553	6,786,658
2022-09-16	7.940	7.940	7.600	7.620	6.694	9,004,200
2022-09-15	8.000	8.030	7.710	7.820	6.869	10,022,479
2022-09-14	7.970	7.980	7.850	7.930	6.966	6,999,840
2022-09-13	8.020	8.030	7.920	8.000	7.028	6,651,606
2022-09-09	8.050	8.120	7.990	8.020	7.045	6,316,362
2022-09-08	8.200	8.220	8.000	8.090	7.107	10,020,702
2022-09-07	8.130	8.380	8.050	8.270	7.265	13,617,592
2022-09-06	8.210	8.210	8.050	8.100	7.115	8,125,526
2022-09-05	8.000	8.200	7.960	8.170	7.177	12,000,056
2022-09-02	7.800	8.000	7.750	7.990	7.019	9,039,730
2022-09-01	7.860	7.900	7.680	7.730	6.790	8,425,741
2022-08-31	8.060	8.060	7.740	7.780	6.834	10,431,589
2022-08-30	8.090	8.190	7.960	8.030	7.054	12,173,254
2022-08-29	7.860	8.140	7.780	8.110	7.124	15,705,690
2022-08-26	7.980	8.000	7.730	7.790	6.843	12,281,192
2022-08-25	8.040	8.080	7.810	7.910	6.948	9,316,842
2022-08-24	8.080	8.140	7.940	8.000	7.028	11,679,716
2022-08-23	7.850	8.110	7.830	8.090	7.107	13,561,625
2022-08-22	7.770	7.950	7.700	7.910	6.948	10,058,845
2022-08-19	7.570	7.830	7.570	7.760	6.817	8,262,574
2022-08-18	7.550	7.670	7.480	7.620	6.694	7,012,000
2022-08-17	7.530	7.590	7.480	7.550	6.632	5,319,223
2022-08-16	7.430	7.560	7.410	7.530	6.615	7,554,253
2022-08-15	7.320	7.440	7.310	7.390	6.492	5,647,250
2022-08-12	7.500	7.510	7.390	7.400	6.500	5,588,329
2022-08-11	7.450	7.500	7.400	7.470	6.562	4,561,594
2022-08-10	7.430	7.440	7.350	7.390	6.492	3,984,710
2022-08-09	7.390	7.500	7.390	7.420	6.518	5,786,068
2022-08-08	7.270	7.470	7.210	7.440	6.536	7,737,384
2022-08-05	7.200	7.300	7.120	7.280	6.395	6,734,653
2022-08-04	7.260	7.300	7.060	7.230	6.351	7,295,264
2022-08-03	7.320	7.500	7.190	7.200	6.325	8,862,720

← NewerPage 17 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.