Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.980	6.990	6.870	6.970	6.585	9,697,640
2025-07-21	6.880	7.000	6.880	6.940	6.557	10,816,247
2025-07-18	6.880	6.920	6.810	6.890	6.509	9,024,109
2025-07-17	6.890	6.930	6.840	6.890	6.509	12,912,141
2025-07-16	6.910	6.990	6.870	6.880	6.500	18,466,804
2025-07-15	6.860	6.940	6.810	6.930	6.547	25,141,687
2025-07-14	6.630	6.790	6.630	6.770	6.396	12,374,301
2025-07-11	6.650	6.710	6.630	6.640	6.273	12,854,100
2025-07-10	6.580	6.660	6.570	6.650	6.283	8,065,351
2025-07-09	6.540	6.620	6.530	6.590	6.226	8,899,209
2025-07-08	6.500	6.570	6.500	6.560	6.198	8,921,006
2025-07-07	6.460	6.510	6.440	6.500	6.141	8,116,950
2025-07-04	6.470	6.500	6.410	6.460	6.103	10,048,983
2025-07-03	6.430	6.550	6.420	6.480	6.122	14,438,721
2025-07-02	6.380	6.410	6.350	6.390	6.037	8,469,000
2025-07-01	6.330	6.390	6.330	6.390	6.037	7,034,800
2025-06-30	6.330	6.380	6.300	6.340	5.990	6,394,111
2025-06-27	6.260	6.340	6.260	6.310	5.961	6,053,200
2025-06-26	6.300	6.330	6.250	6.260	5.914	5,169,720
2025-06-25	6.210	6.280	6.190	6.270	5.924	6,179,742
2025-06-24	6.100	6.240	6.090	6.210	5.867	6,181,561
2025-06-23	6.060	6.110	6.000	6.090	5.754	5,361,535
2025-06-20	6.100	6.110	6.020	6.050	5.716	6,587,458
2025-06-19	6.290	6.320	6.140	6.170	5.735	9,398,342
2025-06-18	6.360	6.410	6.290	6.300	5.855	5,268,700
2025-06-17	6.420	6.450	6.360	6.390	5.939	5,076,935
2025-06-16	6.390	6.470	6.360	6.390	5.939	7,118,500
2025-06-13	6.460	6.490	6.380	6.390	5.939	6,279,304
2025-06-12	6.510	6.520	6.430	6.490	6.032	6,036,700
2025-06-11	6.450	6.530	6.420	6.510	6.051	6,459,259
2025-06-10	6.440	6.480	6.400	6.460	6.004	8,330,353
2025-06-09	6.390	6.440	6.380	6.440	5.986	6,967,000
2025-06-06	6.390	6.420	6.350	6.410	5.958	6,826,101
2025-06-05	6.480	6.530	6.360	6.360	5.911	7,568,900
2025-06-04	6.400	6.490	6.390	6.490	6.032	7,082,400
2025-06-03	6.280	6.420	6.240	6.390	5.939	9,258,120
2025-05-30	6.310	6.380	6.290	6.310	5.865	7,594,900
2025-05-29	6.360	6.370	6.310	6.320	5.874	6,816,600
2025-05-28	6.330	6.390	6.310	6.360	5.911	4,835,900
2025-05-27	6.280	6.360	6.240	6.350	5.902	6,326,701
2025-05-26	6.280	6.310	6.220	6.290	5.846	6,019,100
2025-05-23	6.360	6.380	6.290	6.290	5.846	5,449,400
2025-05-22	6.420	6.440	6.330	6.370	5.921	6,304,830
2025-05-21	6.430	6.460	6.370	6.430	5.976	6,446,852
2025-05-20	6.400	6.440	6.360	6.420	5.967	7,125,530
2025-05-19	6.370	6.420	6.340	6.390	5.939	7,524,100
2025-05-16	6.380	6.450	6.320	6.380	5.930	9,686,000
2025-05-15	6.360	6.500	6.350	6.410	5.958	11,925,200
2025-05-14	6.430	6.450	6.270	6.360	5.911	13,644,007
2025-05-13	6.540	6.650	6.390	6.400	5.948	20,692,562
2025-05-12	6.450	6.660	6.360	6.420	5.967	20,186,423
2025-05-09	6.250	6.400	6.250	6.340	5.893	14,968,440
2025-05-08	6.330	6.330	6.220	6.240	5.800	10,203,701
2025-05-07	6.230	6.320	6.200	6.310	5.865	13,410,251
2025-05-06	6.200	6.250	6.130	6.180	5.744	12,989,487
2025-04-30	6.210	6.280	6.150	6.170	5.735	10,052,062
2025-04-29	6.210	6.220	6.100	6.170	5.735	7,071,601
2025-04-28	6.230	6.280	6.170	6.200	5.763	7,322,011
2025-04-25	6.070	6.240	6.070	6.230	5.790	8,177,092
2025-04-24	6.020	6.130	6.020	6.090	5.660	5,645,556

← NewerPage 6 of 21 · 1,216 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.