Lu Thai Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.320 | 6.430 | 6.300 | 6.370 | 5.788 | 10,229,700 |
| 2024-10-24 | 6.180 | 6.540 | 6.160 | 6.360 | 5.779 | 20,670,885 |
| 2024-10-23 | 6.170 | 6.230 | 6.140 | 6.180 | 5.615 | 6,622,053 |
| 2024-10-22 | 6.110 | 6.160 | 6.090 | 6.150 | 5.588 | 5,099,177 |
| 2024-10-21 | 6.170 | 6.180 | 6.080 | 6.120 | 5.561 | 8,806,227 |
| 2024-10-18 | 6.080 | 6.230 | 6.050 | 6.170 | 5.606 | 7,607,323 |
| 2024-10-17 | 6.140 | 6.210 | 6.060 | 6.090 | 5.533 | 6,158,101 |
| 2024-10-16 | 6.070 | 6.190 | 6.060 | 6.140 | 5.579 | 6,067,901 |
| 2024-10-15 | 6.160 | 6.200 | 6.110 | 6.110 | 5.551 | 6,209,100 |
| 2024-10-14 | 6.130 | 6.230 | 6.090 | 6.190 | 5.624 | 8,005,975 |
| 2024-10-11 | 6.300 | 6.310 | 6.060 | 6.120 | 5.561 | 11,929,999 |
| 2024-10-10 | 6.300 | 6.390 | 6.180 | 6.280 | 5.706 | 11,484,117 |
| 2024-10-09 | 6.660 | 6.670 | 6.210 | 6.280 | 5.706 | 21,024,917 |
| 2024-10-08 | 7.180 | 7.180 | 6.500 | 6.800 | 6.178 | 30,968,721 |
| 2024-09-30 | 6.210 | 6.610 | 6.180 | 6.540 | 5.942 | 26,434,811 |
| 2024-09-27 | 5.970 | 6.110 | 5.940 | 6.090 | 5.533 | 12,825,597 |
| 2024-09-26 | 5.680 | 5.920 | 5.680 | 5.920 | 5.379 | 7,735,300 |
| 2024-09-25 | 5.600 | 5.800 | 5.600 | 5.690 | 5.170 | 10,843,700 |
| 2024-09-24 | 5.350 | 5.530 | 5.350 | 5.520 | 5.015 | 7,237,901 |
| 2024-09-23 | 5.340 | 5.350 | 5.300 | 5.330 | 4.843 | 2,159,200 |
| 2024-09-20 | 5.350 | 5.370 | 5.280 | 5.340 | 4.852 | 2,684,200 |
| 2024-09-19 | 5.210 | 5.360 | 5.190 | 5.360 | 4.870 | 4,749,809 |
| 2024-09-18 | 5.190 | 5.220 | 5.120 | 5.190 | 4.716 | 3,632,100 |
| 2024-09-13 | 5.240 | 5.260 | 5.170 | 5.190 | 4.716 | 2,698,500 |
| 2024-09-12 | 5.260 | 5.310 | 5.230 | 5.240 | 4.761 | 2,606,100 |
| 2024-09-11 | 5.340 | 5.350 | 5.230 | 5.270 | 4.788 | 2,848,110 |
| 2024-09-10 | 5.350 | 5.400 | 5.260 | 5.350 | 4.861 | 2,438,201 |
| 2024-09-09 | 5.320 | 5.370 | 5.280 | 5.360 | 4.870 | 2,694,312 |
| 2024-09-06 | 5.420 | 5.440 | 5.350 | 5.350 | 4.861 | 2,310,923 |
| 2024-09-05 | 5.410 | 5.440 | 5.370 | 5.430 | 4.934 | 2,341,100 |
| 2024-09-04 | 5.480 | 5.500 | 5.370 | 5.410 | 4.915 | 3,776,200 |
| 2024-09-03 | 5.400 | 5.490 | 5.370 | 5.460 | 4.961 | 3,614,602 |
| 2024-09-02 | 5.420 | 5.460 | 5.400 | 5.400 | 4.906 | 5,222,100 |
| 2024-08-30 | 5.360 | 5.510 | 5.330 | 5.440 | 4.943 | 7,107,426 |
| 2024-08-29 | 5.220 | 5.310 | 5.180 | 5.300 | 4.815 | 3,510,772 |
| 2024-08-28 | 5.280 | 5.310 | 5.220 | 5.240 | 4.761 | 4,369,144 |
| 2024-08-27 | 5.270 | 5.310 | 5.240 | 5.280 | 4.797 | 2,359,600 |
| 2024-08-26 | 5.290 | 5.340 | 5.220 | 5.310 | 4.825 | 4,101,100 |
| 2024-08-23 | 5.320 | 5.360 | 5.260 | 5.300 | 4.815 | 3,416,757 |
| 2024-08-22 | 5.380 | 5.420 | 5.340 | 5.360 | 4.870 | 3,587,203 |
| 2024-08-21 | 5.440 | 5.460 | 5.320 | 5.360 | 4.870 | 4,100,005 |
| 2024-08-20 | 5.530 | 5.570 | 5.430 | 5.460 | 4.961 | 5,100,500 |
| 2024-08-19 | 5.550 | 5.580 | 5.530 | 5.550 | 5.043 | 2,934,059 |
| 2024-08-16 | 5.590 | 5.610 | 5.560 | 5.560 | 5.052 | 2,593,100 |
| 2024-08-15 | 5.520 | 5.630 | 5.520 | 5.590 | 5.079 | 3,812,000 |
| 2024-08-14 | 5.590 | 5.620 | 5.540 | 5.540 | 5.034 | 3,202,082 |
| 2024-08-13 | 5.610 | 5.630 | 5.550 | 5.610 | 5.097 | 3,408,954 |
| 2024-08-12 | 5.590 | 5.660 | 5.560 | 5.610 | 5.097 | 3,649,116 |
| 2024-08-09 | 5.630 | 5.680 | 5.610 | 5.620 | 5.106 | 4,404,987 |
| 2024-08-08 | 5.560 | 5.630 | 5.540 | 5.620 | 5.106 | 3,184,936 |
| 2024-08-07 | 5.610 | 5.610 | 5.550 | 5.580 | 5.070 | 3,346,450 |
| 2024-08-06 | 5.560 | 5.610 | 5.530 | 5.610 | 5.097 | 4,276,100 |
| 2024-08-05 | 5.560 | 5.650 | 5.530 | 5.530 | 5.024 | 4,400,500 |
| 2024-08-02 | 5.610 | 5.670 | 5.570 | 5.620 | 5.106 | 3,560,610 |
| 2024-08-01 | 5.620 | 5.670 | 5.600 | 5.630 | 5.115 | 5,543,100 |
| 2024-07-31 | 5.460 | 5.630 | 5.450 | 5.630 | 5.115 | 6,771,345 |
| 2024-07-30 | 5.480 | 5.500 | 5.420 | 5.470 | 4.970 | 5,631,352 |
| 2024-07-29 | 5.560 | 5.570 | 5.480 | 5.500 | 4.997 | 3,623,000 |
| 2024-07-26 | 5.510 | 5.580 | 5.480 | 5.560 | 5.052 | 2,666,800 |
| 2024-07-25 | 5.470 | 5.530 | 5.440 | 5.500 | 4.997 | 2,538,410 |
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.