Lu Thai Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.130 | 7.190 | 7.110 | 7.150 | 6.848 | 6,229,978 |
| 2026-01-14 | 7.250 | 7.270 | 7.100 | 7.150 | 6.848 | 13,545,012 |
| 2026-01-13 | 7.230 | 7.380 | 7.220 | 7.250 | 6.943 | 15,639,195 |
| 2026-01-12 | 7.200 | 7.240 | 7.140 | 7.220 | 6.915 | 11,218,094 |
| 2026-01-09 | 7.150 | 7.200 | 7.100 | 7.200 | 6.896 | 10,879,383 |
| 2026-01-08 | 7.190 | 7.200 | 7.130 | 7.150 | 6.848 | 7,649,700 |
| 2026-01-07 | 7.190 | 7.250 | 7.150 | 7.170 | 6.867 | 8,037,550 |
| 2026-01-06 | 7.100 | 7.180 | 7.090 | 7.180 | 6.876 | 9,066,900 |
| 2026-01-05 | 7.120 | 7.150 | 7.050 | 7.110 | 6.809 | 11,446,059 |
| 2025-12-31 | 7.160 | 7.190 | 7.110 | 7.120 | 6.819 | 5,410,483 |
| 2025-12-30 | 7.130 | 7.200 | 7.090 | 7.130 | 6.828 | 5,982,309 |
| 2025-12-29 | 7.190 | 7.230 | 7.120 | 7.150 | 6.848 | 5,720,000 |
| 2025-12-26 | 7.230 | 7.300 | 7.160 | 7.200 | 6.896 | 8,036,600 |
| 2025-12-25 | 7.200 | 7.360 | 7.190 | 7.250 | 6.943 | 8,920,200 |
| 2025-12-24 | 7.110 | 7.260 | 7.110 | 7.190 | 6.886 | 9,511,918 |
| 2025-12-23 | 7.150 | 7.200 | 7.110 | 7.120 | 6.819 | 6,294,900 |
| 2025-12-22 | 7.150 | 7.170 | 7.100 | 7.150 | 6.848 | 6,728,600 |
| 2025-12-19 | 7.070 | 7.150 | 7.000 | 7.140 | 6.838 | 9,144,601 |
| 2025-12-18 | 6.900 | 7.070 | 6.890 | 7.040 | 6.742 | 7,297,202 |
| 2025-12-17 | 6.890 | 6.950 | 6.820 | 6.920 | 6.627 | 8,206,300 |
| 2025-12-16 | 6.930 | 6.990 | 6.890 | 6.900 | 6.608 | 6,407,101 |
| 2025-12-15 | 6.880 | 6.960 | 6.860 | 6.920 | 6.627 | 6,245,652 |
| 2025-12-12 | 6.960 | 7.000 | 6.890 | 6.910 | 6.618 | 7,969,100 |
| 2025-12-11 | 7.020 | 7.070 | 6.940 | 6.970 | 6.675 | 8,494,100 |
| 2025-12-10 | 7.070 | 7.080 | 6.990 | 7.020 | 6.723 | 5,372,201 |
| 2025-12-09 | 7.050 | 7.100 | 7.010 | 7.040 | 6.742 | 6,941,794 |
| 2025-12-08 | 7.160 | 7.180 | 7.040 | 7.050 | 6.752 | 8,981,300 |
| 2025-12-05 | 7.130 | 7.160 | 7.070 | 7.150 | 6.848 | 5,409,222 |
| 2025-12-04 | 7.170 | 7.210 | 7.100 | 7.130 | 6.828 | 5,564,309 |
| 2025-12-03 | 7.210 | 7.280 | 7.160 | 7.210 | 6.905 | 7,832,918 |
| 2025-12-02 | 7.230 | 7.250 | 7.160 | 7.220 | 6.915 | 6,697,791 |
| 2025-12-01 | 7.080 | 7.300 | 7.050 | 7.210 | 6.905 | 11,091,301 |
| 2025-11-28 | 7.050 | 7.110 | 7.000 | 7.100 | 6.800 | 6,065,500 |
| 2025-11-27 | 7.000 | 7.130 | 6.990 | 7.070 | 6.771 | 7,540,985 |
| 2025-11-26 | 6.990 | 7.100 | 6.970 | 7.020 | 6.723 | 7,302,435 |
| 2025-11-25 | 6.940 | 7.030 | 6.900 | 6.970 | 6.675 | 7,014,000 |
| 2025-11-24 | 6.990 | 7.040 | 6.880 | 6.900 | 6.608 | 8,864,400 |
| 2025-11-21 | 7.250 | 7.270 | 6.920 | 6.940 | 6.647 | 15,012,400 |
| 2025-11-20 | 7.360 | 7.380 | 7.240 | 7.290 | 6.982 | 8,656,160 |
| 2025-11-19 | 7.430 | 7.480 | 7.320 | 7.360 | 7.049 | 8,482,080 |
| 2025-11-18 | 7.550 | 7.590 | 7.410 | 7.440 | 7.125 | 11,235,300 |
| 2025-11-17 | 7.560 | 7.610 | 7.500 | 7.560 | 7.240 | 11,292,200 |
| 2025-11-14 | 7.510 | 7.700 | 7.510 | 7.560 | 7.240 | 17,936,842 |
| 2025-11-13 | 7.500 | 7.540 | 7.420 | 7.510 | 7.192 | 12,735,439 |
| 2025-11-12 | 7.370 | 7.520 | 7.340 | 7.490 | 7.173 | 15,151,729 |
| 2025-11-11 | 7.420 | 7.420 | 7.330 | 7.380 | 7.068 | 10,652,167 |
| 2025-11-10 | 7.280 | 7.430 | 7.250 | 7.410 | 7.097 | 14,870,276 |
| 2025-11-07 | 7.180 | 7.300 | 7.150 | 7.250 | 6.943 | 12,621,310 |
| 2025-11-06 | 7.180 | 7.200 | 7.110 | 7.190 | 6.886 | 7,836,800 |
| 2025-11-05 | 7.150 | 7.210 | 7.130 | 7.160 | 6.857 | 9,194,331 |
| 2025-11-04 | 7.180 | 7.250 | 7.150 | 7.170 | 6.867 | 10,043,962 |
| 2025-11-03 | 7.270 | 7.280 | 7.180 | 7.190 | 6.886 | 13,170,637 |
| 2025-10-31 | 7.260 | 7.290 | 7.140 | 7.260 | 6.953 | 17,760,033 |
| 2025-10-30 | 7.250 | 7.300 | 7.190 | 7.210 | 6.905 | 12,057,534 |
| 2025-10-29 | 7.210 | 7.320 | 7.160 | 7.250 | 6.943 | 15,448,607 |
| 2025-10-28 | 7.200 | 7.250 | 7.180 | 7.220 | 6.915 | 9,261,809 |
| 2025-10-27 | 7.230 | 7.260 | 7.150 | 7.220 | 6.915 | 13,098,194 |
| 2025-10-24 | 7.350 | 7.360 | 7.200 | 7.220 | 6.915 | 17,337,803 |
| 2025-10-23 | 7.310 | 7.370 | 7.260 | 7.330 | 7.020 | 20,566,345 |
| 2025-10-22 | 7.450 | 7.560 | 7.360 | 7.390 | 6.982 | 29,623,086 |
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.