Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.060	6.070	6.000	6.040	5.614	4,544,480
2025-04-22	5.930	6.020	5.920	6.010	5.586	5,006,950
2025-04-21	5.930	5.940	5.870	5.920	5.502	5,762,100
2025-04-18	6.000	6.050	5.900	5.920	5.502	6,194,242
2025-04-17	5.920	6.080	5.910	6.020	5.595	6,717,600
2025-04-16	5.950	5.980	5.840	5.930	5.512	7,069,800
2025-04-15	5.930	6.000	5.890	5.980	5.558	6,344,187
2025-04-14	5.860	5.980	5.850	5.940	5.521	9,612,224
2025-04-11	5.840	5.990	5.830	5.840	5.428	16,586,862
2025-04-10	5.800	5.940	5.790	5.800	5.391	18,583,521
2025-04-09	5.390	5.490	5.210	5.470	5.084	10,781,169
2025-04-08	5.520	5.560	5.360	5.440	5.056	12,489,373
2025-04-07	5.950	5.950	5.570	5.570	5.177	11,406,100
2025-04-03	6.150	6.230	6.130	6.190	5.753	5,745,591
2025-04-02	6.120	6.200	6.090	6.200	5.763	6,092,837
2025-04-01	6.080	6.160	6.060	6.140	5.707	7,431,175
2025-03-31	6.120	6.180	6.040	6.060	5.632	7,842,040
2025-03-28	6.170	6.200	6.100	6.130	5.697	6,533,711
2025-03-27	6.220	6.260	6.170	6.190	5.753	7,354,510
2025-03-26	6.210	6.240	6.170	6.220	5.781	7,311,200
2025-03-25	6.130	6.200	6.110	6.200	5.763	7,856,317
2025-03-24	6.160	6.210	6.070	6.150	5.716	8,014,700
2025-03-21	6.190	6.220	6.120	6.150	5.716	6,847,764
2025-03-20	6.200	6.230	6.170	6.180	5.744	4,664,976
2025-03-19	6.180	6.200	6.160	6.200	5.763	5,341,898
2025-03-18	6.170	6.200	6.120	6.190	5.753	7,394,701
2025-03-17	6.130	6.170	6.120	6.160	5.725	6,049,844
2025-03-14	6.060	6.140	6.060	6.120	5.688	9,284,184
2025-03-13	6.070	6.080	6.020	6.080	5.651	7,447,900
2025-03-12	6.070	6.100	6.030	6.060	5.632	5,483,450
2025-03-11	6.020	6.080	5.990	6.080	5.651	6,387,500
2025-03-10	6.030	6.050	6.010	6.040	5.614	6,301,808
2025-03-07	6.000	6.050	5.990	6.030	5.605	9,205,506
2025-03-06	6.000	6.030	5.970	6.020	5.595	9,912,934
2025-03-05	5.980	6.100	5.900	6.030	5.605	11,869,259
2025-03-04	5.940	6.000	5.920	5.980	5.558	6,505,195
2025-03-03	5.990	6.020	5.930	5.960	5.539	10,883,652
2025-02-28	6.050	6.080	5.930	5.960	5.539	12,402,400
2025-02-27	6.060	6.100	6.000	6.060	5.632	11,518,274
2025-02-26	6.060	6.130	6.030	6.070	5.642	12,554,748
2025-02-25	6.180	6.180	6.030	6.050	5.623	11,537,916
2025-02-24	6.170	6.280	6.150	6.180	5.744	9,142,449
2025-02-21	6.180	6.210	6.130	6.170	5.735	4,818,648
2025-02-20	6.180	6.200	6.140	6.180	5.744	4,513,951
2025-02-19	6.210	6.250	6.150	6.170	5.735	7,628,700
2025-02-18	6.300	6.400	6.180	6.230	5.790	7,268,711
2025-02-17	6.240	6.330	6.240	6.330	5.883	7,351,100
2025-02-14	6.260	6.290	6.220	6.240	5.800	4,658,400
2025-02-13	6.300	6.320	6.260	6.270	5.828	3,921,196
2025-02-12	6.330	6.340	6.230	6.310	5.865	4,336,196
2025-02-11	6.330	6.350	6.280	6.330	5.883	5,047,431
2025-02-10	6.300	6.380	6.300	6.310	5.865	5,270,612
2025-02-07	6.290	6.350	6.250	6.320	5.874	6,222,501
2025-02-06	6.240	6.290	6.220	6.280	5.837	6,241,193
2025-02-05	6.370	6.430	6.210	6.250	5.809	7,063,280
2025-01-27	6.290	6.460	6.270	6.370	5.921	5,820,346
2025-01-24	6.230	6.280	6.190	6.260	5.818	4,535,100
2025-01-23	6.200	6.310	6.200	6.240	5.800	5,257,030
2025-01-22	6.210	6.230	6.130	6.170	5.735	4,156,764
2025-01-21	6.330	6.350	6.210	6.230	5.790	3,482,900

← NewerPage 7 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.