Lu Thai Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.320	6.340	6.240	6.320	5.874	4,261,263
2025-01-17	6.310	6.310	6.200	6.270	5.828	3,144,109
2025-01-16	6.290	6.340	6.240	6.300	5.855	5,838,200
2025-01-15	6.120	6.210	6.090	6.190	5.753	5,204,209
2025-01-14	5.990	6.120	5.990	6.120	5.688	5,643,609
2025-01-13	6.050	6.050	5.940	5.980	5.558	4,702,300
2025-01-10	6.260	6.260	6.080	6.080	5.651	5,651,180
2025-01-09	6.330	6.330	6.230	6.240	5.800	4,863,800
2025-01-08	6.340	6.390	6.200	6.360	5.911	5,984,801
2025-01-07	6.350	6.400	6.270	6.350	5.902	4,893,620
2025-01-06	6.250	6.420	6.120	6.350	5.902	7,565,900
2025-01-03	6.500	6.520	6.230	6.250	5.809	8,309,800
2025-01-02	6.510	6.690	6.420	6.460	6.004	9,982,517
2024-12-31	6.590	6.690	6.510	6.520	6.060	7,432,250
2024-12-30	6.570	6.600	6.510	6.560	6.097	4,212,700
2024-12-27	6.500	6.610	6.470	6.590	6.125	5,817,500
2024-12-26	6.550	6.610	6.470	6.490	6.032	6,045,301
2024-12-25	6.600	6.630	6.470	6.550	6.088	6,629,009
2024-12-24	6.500	6.640	6.460	6.630	6.162	7,973,877
2024-12-23	6.650	6.670	6.450	6.480	6.023	10,128,401
2024-12-20	6.660	6.740	6.610	6.650	6.181	6,659,001
2024-12-19	6.630	6.660	6.520	6.650	6.181	8,444,886
2024-12-18	6.730	6.840	6.680	6.710	6.190	10,453,786
2024-12-17	6.990	7.000	6.690	6.720	6.199	12,915,200
2024-12-16	7.010	7.070	6.940	6.970	6.430	8,703,283
2024-12-13	7.100	7.100	6.970	6.970	6.430	10,612,153
2024-12-12	6.920	7.130	6.910	7.130	6.578	17,252,504
2024-12-11	6.800	6.950	6.800	6.910	6.375	9,663,586
2024-12-10	7.020	7.070	6.820	6.840	6.310	12,690,100
2024-12-09	6.900	6.950	6.830	6.910	6.375	8,534,335
2024-12-06	6.800	6.910	6.760	6.900	6.365	7,425,500
2024-12-05	6.720	6.840	6.710	6.810	6.282	8,229,100
2024-12-04	6.850	6.860	6.720	6.740	6.218	9,434,036
2024-12-03	6.900	6.990	6.830	6.880	6.347	9,938,312
2024-12-02	6.800	6.910	6.780	6.890	6.356	11,224,434
2024-11-29	6.630	6.790	6.630	6.780	6.255	11,533,500
2024-11-28	6.660	6.740	6.630	6.650	6.135	9,217,401
2024-11-27	6.540	6.670	6.430	6.670	6.153	10,492,401
2024-11-26	6.540	6.630	6.530	6.560	6.052	7,045,448
2024-11-25	6.460	6.590	6.460	6.560	6.052	8,486,400
2024-11-22	6.590	6.660	6.430	6.450	5.950	10,775,100
2024-11-21	6.640	6.660	6.550	6.620	6.107	9,642,701
2024-11-20	6.620	6.680	6.540	6.660	6.144	12,601,800
2024-11-19	6.560	6.710	6.490	6.630	6.116	15,866,997
2024-11-18	6.450	6.740	6.450	6.560	6.052	21,750,644
2024-11-15	6.340	6.440	6.330	6.330	5.840	6,089,400
2024-11-14	6.470	6.490	6.330	6.370	5.876	7,736,365
2024-11-13	6.510	6.580	6.400	6.490	5.987	8,588,405
2024-11-12	6.530	6.630	6.490	6.520	6.015	10,756,176
2024-11-11	6.470	6.520	6.440	6.500	5.996	6,550,976
2024-11-08	6.600	6.600	6.450	6.490	5.987	10,315,832
2024-11-07	6.460	6.620	6.440	6.620	6.015	11,447,666
2024-11-06	6.500	6.550	6.450	6.480	5.888	9,699,663
2024-11-05	6.410	6.490	6.400	6.480	5.888	8,861,076
2024-11-04	6.310	6.430	6.290	6.420	5.833	7,964,872
2024-11-01	6.400	6.440	6.280	6.300	5.724	8,950,604
2024-10-31	6.310	6.500	6.310	6.400	5.815	8,180,204
2024-10-30	6.290	6.390	6.270	6.330	5.751	4,998,665
2024-10-29	6.500	6.510	6.320	6.320	5.742	10,323,800
2024-10-28	6.380	6.510	6.360	6.510	5.915	11,777,104

← NewerPage 8 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.