Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.650	7.650	7.300	7.320	6.430	12,254,827
2022-08-01	7.700	7.780	7.630	7.700	6.764	9,548,703
2022-07-29	7.800	7.840	7.670	7.720	6.782	7,981,822
2022-07-28	7.910	7.950	7.710	7.760	6.817	11,835,660
2022-07-27	7.800	7.940	7.790	7.940	6.975	10,788,032
2022-07-26	7.850	7.860	7.560	7.820	6.869	11,761,033
2022-07-25	7.750	7.880	7.680	7.850	6.896	12,463,632
2022-07-22	7.610	7.890	7.610	7.780	6.834	14,578,697
2022-07-21	7.690	7.740	7.540	7.640	6.711	9,543,272
2022-07-20	7.600	7.730	7.560	7.690	6.755	11,369,099
2022-07-19	7.640	7.710	7.450	7.600	6.676	12,305,400
2022-07-18	7.650	7.780	7.530	7.670	6.738	14,477,952
2022-07-15	7.860	7.910	7.540	7.550	6.632	18,041,349
2022-07-14	7.780	7.950	7.720	7.910	6.948	17,221,183
2022-07-13	7.610	7.920	7.600	7.810	6.861	23,007,418
2022-07-12	7.710	7.810	7.540	7.600	6.676	25,129,884
2022-07-11	7.570	7.570	7.410	7.470	6.562	10,954,614
2022-07-08	7.520	7.750	7.420	7.590	6.667	14,776,480
2022-07-07	7.550	7.620	7.490	7.500	6.588	16,952,764
2022-07-06	7.550	7.670	7.390	7.630	6.702	22,429,211
2022-07-05	7.420	7.790	7.420	7.600	6.676	26,728,575
2022-07-04	7.270	7.370	7.230	7.320	6.430	10,619,007
2022-07-01	7.150	7.340	7.110	7.330	6.439	12,126,187
2022-06-30	7.190	7.390	7.110	7.150	6.281	14,445,868
2022-06-29	7.210	7.220	7.070	7.110	6.246	8,249,178
2022-06-28	7.110	7.260	7.030	7.210	6.334	10,353,826
2022-06-27	7.100	7.180	7.040	7.050	6.193	11,547,479
2022-06-24	7.080	7.150	7.000	7.120	6.254	8,607,844
2022-06-23	7.140	7.190	6.860	7.040	6.184	13,329,991
2022-06-22	7.490	7.500	7.140	7.150	6.219	11,742,441
2022-06-21	7.220	7.500	7.220	7.450	6.480	14,936,525
2022-06-20	7.100	7.380	7.080	7.310	6.359	13,175,283
2022-06-17	7.230	7.250	7.030	7.080	6.158	9,067,446
2022-06-16	7.320	7.330	7.170	7.200	6.263	8,773,477
2022-06-15	7.390	7.530	7.280	7.340	6.385	14,627,197
2022-06-14	7.220	7.360	7.130	7.350	6.393	9,343,722
2022-06-13	7.210	7.410	7.210	7.300	6.350	12,888,768
2022-06-10	7.020	7.330	6.950	7.270	6.324	16,904,502
2022-06-09	7.050	7.250	6.940	7.090	6.167	13,392,390
2022-06-08	7.060	7.120	6.870	7.030	6.115	9,627,568
2022-06-07	7.030	7.130	6.990	7.100	6.176	8,676,017
2022-06-06	7.000	7.030	6.870	7.020	6.106	9,554,500
2022-06-02	7.020	7.040	6.920	7.000	6.089	5,137,425
2022-06-01	7.040	7.070	6.930	7.040	6.124	6,835,404
2022-05-31	7.080	7.120	7.000	7.050	6.132	7,478,082
2022-05-30	7.170	7.240	7.070	7.140	6.211	7,672,082
2022-05-27	7.210	7.230	7.090	7.150	6.219	7,351,423
2022-05-26	7.190	7.210	7.080	7.200	6.263	11,936,439
2022-05-25	6.940	7.180	6.940	7.170	6.237	7,706,402
2022-05-24	7.260	7.280	6.910	6.910	6.011	10,078,910
2022-05-23	7.200	7.290	7.180	7.240	6.298	7,550,000
2022-05-20	7.220	7.300	7.170	7.230	6.289	9,689,703
2022-05-19	7.240	7.260	7.100	7.230	6.289	11,484,501
2022-05-18	7.160	7.420	7.130	7.340	6.385	13,620,916
2022-05-17	7.180	7.260	7.060	7.200	6.263	12,484,663
2022-05-16	7.380	7.380	7.110	7.170	6.237	13,335,686
2022-05-13	7.250	7.450	7.220	7.380	6.419	19,248,797
2022-05-12	7.170	7.240	7.080	7.190	6.254	13,524,577
2022-05-11	7.190	7.330	7.120	7.190	6.254	19,397,847
2022-05-10	7.120	7.240	7.010	7.180	6.245	20,068,509

← NewerPage 18 of 21 · 1,212 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.