Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.660	6.700	6.630	6.690	6.407	8,409,538
2026-04-17	6.950	6.950	6.630	6.690	6.407	21,449,285
2026-04-16	6.900	6.990	6.870	6.970	6.675	8,499,923
2026-04-15	6.890	6.910	6.810	6.880	6.589	6,921,910
2026-04-14	7.040	7.040	6.810	6.900	6.608	11,659,562
2026-04-13	6.990	7.010	6.920	6.990	6.694	6,144,095
2026-04-10	6.990	7.100	6.960	7.040	6.742	6,828,183
2026-04-09	7.000	7.050	6.920	6.950	6.656	5,993,399
2026-04-08	6.960	7.050	6.960	7.020	6.723	7,727,680
2026-04-07	6.800	6.930	6.740	6.870	6.579	5,455,334
2026-04-03	6.980	7.000	6.750	6.780	6.493	6,977,000
2026-04-02	7.080	7.100	6.930	6.980	6.685	5,725,850
2026-04-01	7.080	7.120	7.050	7.100	6.800	6,785,800
2026-03-31	7.040	7.140	7.000	7.020	6.723	6,457,901
2026-03-30	6.910	7.070	6.890	7.060	6.761	7,659,080
2026-03-27	6.940	7.020	6.890	6.990	6.694	6,639,449
2026-03-26	6.970	7.090	6.920	6.970	6.675	6,987,912
2026-03-25	6.850	7.020	6.820	7.000	6.704	9,620,500
2026-03-24	6.790	6.860	6.600	6.850	6.560	8,979,170
2026-03-23	7.070	7.070	6.580	6.630	6.350	18,014,007
2026-03-20	7.280	7.300	7.150	7.150	6.848	7,746,150
2026-03-19	7.400	7.450	7.240	7.290	6.982	8,450,200
2026-03-18	7.480	7.500	7.350	7.450	7.135	7,525,350
2026-03-17	7.610	7.680	7.480	7.480	7.164	8,416,300
2026-03-16	7.590	7.650	7.550	7.610	7.288	9,354,982
2026-03-13	7.580	7.690	7.570	7.600	7.279	9,094,319
2026-03-12	7.570	7.700	7.570	7.580	7.259	11,283,404
2026-03-11	7.520	7.590	7.470	7.580	7.259	7,755,802
2026-03-10	7.470	7.530	7.420	7.520	7.202	7,517,635
2026-03-09	7.530	7.590	7.410	7.440	7.125	10,311,174
2026-03-06	7.370	7.580	7.360	7.570	7.250	8,197,567
2026-03-05	7.470	7.520	7.370	7.390	7.077	8,362,675
2026-03-04	7.410	7.530	7.360	7.370	7.058	15,831,131
2026-03-03	7.640	7.670	7.430	7.450	7.135	13,006,174
2026-03-02	7.640	7.680	7.500	7.570	7.250	12,558,289
2026-02-27	7.670	7.750	7.620	7.740	7.413	8,286,000
2026-02-26	7.670	7.700	7.600	7.650	7.326	7,360,800
2026-02-25	7.650	7.750	7.610	7.660	7.336	10,847,489
2026-02-24	7.440	7.630	7.430	7.600	7.279	10,962,687
2026-02-13	7.470	7.490	7.390	7.410	7.097	7,868,871
2026-02-12	7.600	7.620	7.440	7.460	7.145	10,983,400
2026-02-11	7.600	7.670	7.570	7.600	7.279	6,350,948
2026-02-10	7.650	7.700	7.580	7.580	7.259	7,751,135
2026-02-09	7.690	7.730	7.610	7.650	7.326	10,207,940
2026-02-06	7.620	7.760	7.580	7.670	7.346	10,315,917
2026-02-05	7.610	7.700	7.560	7.630	7.307	10,436,904
2026-02-04	7.530	7.630	7.490	7.610	7.288	7,981,651
2026-02-03	7.510	7.540	7.420	7.520	7.202	8,890,333
2026-02-02	7.720	7.750	7.420	7.450	7.135	18,791,469
2026-01-30	7.670	7.810	7.650	7.790	7.461	14,256,210
2026-01-29	7.820	7.830	7.670	7.700	7.374	13,862,651
2026-01-28	7.650	7.880	7.600	7.810	7.480	17,412,402
2026-01-27	7.720	7.760	7.560	7.640	7.317	13,954,751
2026-01-26	7.860	7.880	7.620	7.710	7.384	24,275,623
2026-01-23	7.640	8.030	7.640	7.860	7.528	29,338,138
2026-01-22	7.400	7.590	7.390	7.570	7.250	14,299,971
2026-01-21	7.410	7.420	7.330	7.400	7.087	12,667,442
2026-01-20	7.290	7.460	7.260	7.460	7.145	18,612,000
2026-01-19	7.200	7.300	7.180	7.280	6.972	10,357,812
2026-01-16	7.200	7.260	7.150	7.190	6.886	8,279,655

← NewerPage 3 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.