Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.830	5.930	5.750	5.780	5.683	5,950,000
2026-07-16	5.810	5.880	5.780	5.830	5.732	3,899,848
2026-07-15	5.700	5.850	5.670	5.850	5.752	5,801,772
2026-07-14	5.560	5.750	5.550	5.710	5.614	6,172,000
2026-07-13	5.550	5.610	5.520	5.560	5.467	4,071,300
2026-07-10	5.540	5.640	5.490	5.560	5.467	6,240,300
2026-07-09	5.640	5.680	5.500	5.580	5.486	4,042,800
2026-07-08	5.650	5.700	5.550	5.630	5.536	3,481,000
2026-07-07	5.720	5.760	5.600	5.650	5.555	4,273,501
2026-07-06	5.730	5.820	5.680	5.760	5.663	5,356,916
2026-07-03	5.710	5.770	5.650	5.700	5.604	4,456,016
2026-07-02	5.640	5.760	5.550	5.690	5.595	5,678,664
2026-07-01	5.410	5.640	5.380	5.610	5.516	5,681,821
2026-06-30	5.500	5.510	5.380	5.430	5.339	3,264,450
2026-06-29	5.490	5.550	5.340	5.500	5.408	4,731,240
2026-06-26	5.650	5.690	5.490	5.490	5.398	5,518,603
2026-06-25	5.660	5.750	5.620	5.690	5.595	3,967,901
2026-06-24	5.790	5.830	5.640	5.700	5.604	4,639,856
2026-06-23	5.720	5.830	5.720	5.780	5.683	5,064,963
2026-06-22	5.630	5.760	5.520	5.740	5.644	4,208,407
2026-06-18	5.630	5.690	5.600	5.620	5.526	3,618,162
2026-06-17	5.830	5.830	5.750	5.780	5.536	3,853,246
2026-06-16	5.900	5.900	5.800	5.840	5.593	3,781,600
2026-06-15	5.930	5.990	5.850	5.900	5.651	5,590,707
2026-06-12	5.830	5.940	5.800	5.940	5.689	4,610,842
2026-06-11	5.830	5.870	5.750	5.800	5.555	2,921,088
2026-06-10	5.810	5.870	5.800	5.840	5.593	2,812,797
2026-06-09	5.850	5.870	5.780	5.860	5.612	3,889,599
2026-06-08	5.890	5.950	5.800	5.860	5.612	5,355,200
2026-06-05	5.890	6.000	5.890	5.950	5.698	3,985,401
2026-06-04	5.970	6.000	5.860	5.890	5.641	5,398,400
2026-06-03	6.090	6.090	5.960	6.000	5.746	5,268,900
2026-06-02	6.180	6.200	6.060	6.100	5.842	5,852,701
2026-06-01	6.050	6.190	5.980	6.180	5.919	10,345,532
2026-05-29	5.900	6.070	5.880	6.040	5.785	7,475,544
2026-05-28	5.910	5.990	5.870	5.910	5.660	3,638,769
2026-05-27	5.990	5.990	5.860	5.910	5.660	4,286,740
2026-05-26	6.000	6.000	5.920	5.980	5.727	4,117,315
2026-05-25	5.980	6.030	5.950	6.000	5.746	4,789,603
2026-05-22	5.970	6.030	5.890	5.990	5.737	6,271,672
2026-05-21	6.100	6.160	5.940	5.940	5.689	13,464,414
2026-05-20	6.190	6.200	6.060	6.100	5.842	7,771,468
2026-05-19	6.150	6.200	6.110	6.190	5.928	8,088,668
2026-05-18	6.300	6.300	6.090	6.160	5.900	11,942,706
2026-05-15	6.300	6.370	6.260	6.280	6.014	8,499,391
2026-05-14	6.490	6.490	6.300	6.300	6.034	9,737,424
2026-05-13	6.520	6.550	6.450	6.470	6.196	9,925,445
2026-05-12	6.640	6.640	6.520	6.530	6.254	9,347,487
2026-05-11	6.600	6.630	6.570	6.620	6.340	6,251,216
2026-05-08	6.560	6.600	6.540	6.600	6.321	5,809,896
2026-05-07	6.560	6.600	6.540	6.560	6.283	6,740,000
2026-05-06	6.560	6.600	6.530	6.560	6.283	9,538,283
2026-04-30	6.650	6.650	6.530	6.550	6.273	9,901,800
2026-04-29	6.530	6.690	6.520	6.640	6.359	8,287,805
2026-04-28	6.570	6.600	6.530	6.560	6.283	6,708,313
2026-04-27	6.630	6.650	6.530	6.580	6.302	7,811,323
2026-04-24	6.650	6.680	6.600	6.650	6.369	6,370,740
2026-04-23	6.680	6.720	6.600	6.680	6.398	7,423,911
2026-04-22	6.690	6.700	6.640	6.680	6.398	7,353,569
2026-04-21	6.680	6.800	6.660	6.710	6.426	7,326,616

← NewerPage 2 of 5 · 242 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.