Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.900	6.960	6.750	6.830	5.941	10,909,215
2022-01-28	6.400	6.880	6.400	6.810	5.924	14,813,060
2022-01-27	6.440	6.550	6.370	6.370	5.541	9,248,639
2022-01-26	6.390	6.430	6.280	6.370	5.541	5,803,763
2022-01-25	6.670	6.670	6.350	6.370	5.541	8,332,521
2022-01-24	6.670	6.720	6.450	6.620	5.758	7,310,200
2022-01-21	6.820	6.850	6.660	6.700	5.828	6,744,982
2022-01-20	6.730	6.970	6.730	6.820	5.932	10,206,948
2022-01-19	6.660	6.860	6.660	6.790	5.906	6,804,100
2022-01-18	6.890	6.930	6.720	6.740	5.863	6,124,678
2022-01-17	6.810	6.870	6.760	6.830	5.941	7,205,174
2022-01-14	6.850	6.930	6.740	6.750	5.871	6,177,516
2022-01-13	6.900	7.040	6.850	6.890	5.993	6,192,948
2022-01-12	7.040	7.060	6.870	6.900	6.002	8,586,181
2022-01-11	6.800	7.170	6.800	6.990	6.080	17,678,588
2022-01-10	6.780	6.900	6.760	6.770	5.889	7,640,872
2022-01-07	6.920	6.980	6.800	6.830	5.941	10,559,992
2022-01-06	6.780	6.990	6.750	6.940	6.037	13,522,824
2022-01-05	6.600	6.940	6.590	6.850	5.958	23,603,991
2022-01-04	6.440	6.650	6.430	6.600	5.741	12,746,105
2021-12-31	6.410	6.470	6.340	6.450	5.610	9,330,524
2021-12-30	6.270	6.460	6.250	6.350	5.523	8,186,206
2021-12-29	6.270	6.300	6.240	6.290	5.471	3,904,849
2021-12-28	6.290	6.320	6.210	6.260	5.445	6,953,053
2021-12-27	6.330	6.370	6.280	6.320	5.497	7,757,955
2021-12-24	6.450	6.460	6.280	6.290	5.471	13,647,632
2021-12-23	6.200	6.520	6.190	6.480	5.637	25,980,508
2021-12-22	6.170	6.230	6.160	6.170	5.367	7,592,086
2021-12-21	6.030	6.280	6.000	6.180	5.376	11,368,097
2021-12-20	6.020	6.050	6.010	6.020	5.236	3,724,180
2021-12-17	6.080	6.090	6.000	6.030	5.245	4,496,900
2021-12-16	6.050	6.090	6.040	6.080	5.289	3,360,700
2021-12-15	6.010	6.070	5.990	6.040	5.254	3,698,432
2021-12-14	6.000	6.020	5.980	6.010	5.228	2,353,850
2021-12-13	6.020	6.040	5.990	6.000	5.219	3,588,501
2021-12-10	6.030	6.080	5.990	6.030	5.245	5,970,101
2021-12-09	6.000	6.060	5.990	6.020	5.236	5,820,900
2021-12-08	6.030	6.090	5.970	6.010	5.228	5,792,322
2021-12-07	6.060	6.090	6.000	6.050	5.263	3,712,203
2021-12-06	6.090	6.150	6.040	6.060	5.271	4,185,284
2021-12-03	6.140	6.140	6.060	6.100	5.306	3,283,200
2021-12-02	6.140	6.180	6.080	6.100	5.306	3,085,809
2021-12-01	6.050	6.190	6.010	6.150	5.350	3,719,944
2021-11-30	6.080	6.130	6.010	6.040	5.254	3,470,076
2021-11-29	6.100	6.130	6.000	6.070	5.280	4,074,804
2021-11-26	6.200	6.240	6.140	6.150	5.350	2,917,038
2021-11-25	6.270	6.290	6.200	6.240	5.428	2,459,873
2021-11-24	6.230	6.290	6.200	6.270	5.454	3,571,500
2021-11-23	6.170	6.250	6.130	6.250	5.436	4,053,462
2021-11-22	6.170	6.220	6.110	6.180	5.376	3,536,910
2021-11-19	6.150	6.190	6.130	6.180	5.376	2,874,023
2021-11-18	6.260	6.260	6.100	6.150	5.350	4,504,259
2021-11-17	6.270	6.290	6.220	6.240	5.428	2,784,400
2021-11-16	6.330	6.350	6.240	6.260	5.445	3,558,433
2021-11-15	6.260	6.340	6.230	6.340	5.515	5,115,143
2021-11-12	6.260	6.290	6.200	6.280	5.463	3,462,543
2021-11-11	6.160	6.310	6.140	6.260	5.445	5,187,807
2021-11-10	6.150	6.210	6.070	6.200	5.393	4,728,389
2021-11-09	6.200	6.200	6.130	6.140	5.341	2,775,393
2021-11-08	6.120	6.240	6.100	6.200	5.393	4,494,281

← NewerPage 20 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.