Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.450	7.560	7.360	7.390	6.982	29,623,086
2025-10-21	7.070	7.560	7.020	7.450	7.038	39,422,067
2025-10-20	7.000	7.040	6.940	7.040	6.651	15,745,027
2025-10-17	6.970	7.030	6.930	6.960	6.575	12,374,131
2025-10-16	7.000	7.050	6.930	6.950	6.566	15,342,957
2025-10-15	7.010	7.150	6.910	7.000	6.613	26,571,056
2025-10-14	6.770	6.840	6.760	6.810	6.434	11,082,336
2025-10-13	6.710	6.770	6.660	6.770	6.396	16,751,404
2025-10-10	6.700	6.890	6.670	6.870	6.490	13,532,637
2025-10-09	6.680	6.710	6.650	6.710	6.339	10,459,687
2025-09-30	6.680	6.690	6.650	6.660	6.292	6,706,604
2025-09-29	6.640	6.710	6.590	6.680	6.311	7,717,502
2025-09-26	6.640	6.700	6.610	6.660	6.292	8,643,850
2025-09-25	6.720	6.760	6.630	6.650	6.283	6,752,401
2025-09-24	6.680	6.770	6.660	6.730	6.358	5,588,902
2025-09-23	6.700	6.720	6.580	6.700	6.330	10,647,751
2025-09-22	6.790	6.800	6.650	6.710	6.339	7,586,496
2025-09-19	6.770	6.820	6.710	6.800	6.424	8,720,130
2025-09-18	6.910	6.950	6.760	6.790	6.415	11,652,692
2025-09-17	6.870	6.910	6.850	6.910	6.528	7,762,041
2025-09-16	6.850	6.900	6.820	6.880	6.500	8,706,313
2025-09-15	6.880	6.880	6.810	6.830	6.453	6,503,390
2025-09-12	6.970	6.980	6.850	6.880	6.500	10,850,400
2025-09-11	6.940	6.990	6.860	6.980	6.594	9,518,012
2025-09-10	6.950	6.970	6.910	6.930	6.547	7,195,088
2025-09-09	6.990	7.010	6.900	6.950	6.566	9,615,311
2025-09-08	6.930	7.030	6.920	6.990	6.604	14,029,854
2025-09-05	6.940	6.950	6.860	6.910	6.528	9,101,501
2025-09-04	6.830	6.960	6.790	6.920	6.538	12,412,366
2025-09-03	6.910	6.950	6.790	6.820	6.443	8,782,300
2025-09-02	6.930	6.940	6.800	6.920	6.538	11,455,110
2025-09-01	7.100	7.120	6.880	6.910	6.528	18,347,250
2025-08-29	7.110	7.160	7.010	7.050	6.661	16,187,899
2025-08-28	7.160	7.220	6.950	7.140	6.746	14,516,702
2025-08-27	7.290	7.310	7.120	7.120	6.727	14,207,650
2025-08-26	7.310	7.360	7.280	7.300	6.897	10,684,801
2025-08-25	7.300	7.330	7.260	7.300	6.897	11,897,759
2025-08-22	7.340	7.340	7.200	7.300	6.897	11,482,822
2025-08-21	7.330	7.360	7.250	7.320	6.916	10,128,303
2025-08-20	7.250	7.320	7.200	7.310	6.906	11,453,100
2025-08-19	7.050	7.310	7.040	7.260	6.859	18,623,437
2025-08-18	7.020	7.170	7.020	7.060	6.670	13,413,702
2025-08-15	6.960	7.040	6.960	6.990	6.604	7,349,810
2025-08-14	7.050	7.080	6.950	6.960	6.575	8,945,722
2025-08-13	7.070	7.070	7.000	7.040	6.651	8,167,649
2025-08-12	7.030	7.080	7.000	7.070	6.679	8,065,219
2025-08-11	7.030	7.070	6.970	7.000	6.613	8,757,932
2025-08-08	6.980	7.060	6.970	7.040	6.651	9,361,800
2025-08-07	6.980	7.060	6.950	6.990	6.604	8,229,969
2025-08-06	6.910	6.990	6.850	6.980	6.594	8,472,690
2025-08-05	6.850	6.920	6.840	6.900	6.519	7,317,610
2025-08-04	6.800	6.850	6.740	6.840	6.462	6,541,087
2025-08-01	6.810	6.840	6.770	6.810	6.434	6,099,253
2025-07-31	6.870	6.900	6.750	6.770	6.396	8,386,332
2025-07-30	6.840	6.900	6.830	6.870	6.490	8,505,320
2025-07-29	6.970	6.970	6.800	6.860	6.481	11,100,811
2025-07-28	7.000	7.010	6.930	6.970	6.585	7,844,700
2025-07-25	6.940	7.020	6.910	6.980	6.594	8,403,790
2025-07-24	6.960	6.990	6.910	6.950	6.566	11,221,399
2025-07-23	6.970	7.000	6.930	6.940	6.557	8,769,500

← NewerPage 5 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.