Luolai Home Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.600 | 7.620 | 7.460 | 7.480 | 6.385 | 4,144,832 |
| 2024-07-22 | 7.740 | 7.790 | 7.560 | 7.610 | 6.496 | 2,767,300 |
| 2024-07-19 | 7.740 | 7.770 | 7.660 | 7.740 | 6.607 | 1,749,500 |
| 2024-07-18 | 7.810 | 7.830 | 7.700 | 7.740 | 6.607 | 1,604,810 |
| 2024-07-17 | 7.780 | 7.830 | 7.760 | 7.810 | 6.666 | 1,231,030 |
| 2024-07-16 | 7.800 | 7.830 | 7.760 | 7.790 | 6.649 | 1,359,620 |
| 2024-07-15 | 7.890 | 7.910 | 7.790 | 7.810 | 6.666 | 1,936,330 |
| 2024-07-12 | 7.950 | 7.970 | 7.900 | 7.930 | 6.769 | 1,392,700 |
| 2024-07-11 | 7.850 | 8.010 | 7.830 | 7.950 | 6.786 | 2,458,100 |
| 2024-07-10 | 7.920 | 7.920 | 7.790 | 7.810 | 6.666 | 2,024,470 |
| 2024-07-09 | 7.890 | 7.950 | 7.770 | 7.920 | 6.760 | 2,745,030 |
| 2024-07-08 | 7.910 | 7.960 | 7.790 | 7.910 | 6.752 | 2,181,340 |
| 2024-07-05 | 7.940 | 7.970 | 7.840 | 7.950 | 6.786 | 2,343,100 |
| 2024-07-04 | 7.920 | 8.000 | 7.800 | 7.950 | 6.786 | 3,084,995 |
| 2024-07-03 | 7.950 | 7.970 | 7.860 | 7.930 | 6.769 | 1,537,240 |
| 2024-07-02 | 7.990 | 8.000 | 7.890 | 7.950 | 6.786 | 1,785,800 |
| 2024-07-01 | 8.080 | 8.080 | 7.770 | 8.060 | 6.880 | 5,049,659 |
| 2024-06-28 | 8.070 | 8.180 | 8.010 | 8.080 | 6.897 | 1,618,050 |
| 2024-06-27 | 8.170 | 8.190 | 8.020 | 8.070 | 6.888 | 1,442,455 |
| 2024-06-26 | 8.160 | 8.190 | 8.080 | 8.170 | 6.974 | 1,317,760 |
| 2024-06-25 | 8.020 | 8.180 | 8.000 | 8.160 | 6.965 | 1,882,035 |
| 2024-06-24 | 8.240 | 8.240 | 7.980 | 8.070 | 6.888 | 2,763,576 |
| 2024-06-21 | 8.230 | 8.280 | 8.150 | 8.230 | 7.025 | 1,204,000 |
| 2024-06-20 | 8.360 | 8.360 | 8.190 | 8.240 | 7.033 | 2,894,087 |
| 2024-06-19 | 8.380 | 8.420 | 8.300 | 8.340 | 7.119 | 1,310,600 |
| 2024-06-18 | 8.410 | 8.410 | 8.310 | 8.380 | 7.153 | 1,447,600 |
| 2024-06-17 | 8.550 | 8.560 | 8.390 | 8.410 | 7.178 | 2,778,942 |
| 2024-06-14 | 8.720 | 8.900 | 8.670 | 8.900 | 7.255 | 2,469,778 |
| 2024-06-13 | 8.850 | 8.880 | 8.720 | 8.720 | 7.109 | 1,738,276 |
| 2024-06-12 | 8.800 | 8.860 | 8.780 | 8.840 | 7.206 | 1,126,160 |
| 2024-06-11 | 8.890 | 8.900 | 8.740 | 8.820 | 7.190 | 1,208,872 |
| 2024-06-07 | 8.740 | 8.870 | 8.740 | 8.870 | 7.231 | 2,306,710 |
| 2024-06-06 | 8.700 | 8.730 | 8.620 | 8.730 | 7.117 | 2,777,190 |
| 2024-06-05 | 8.820 | 8.830 | 8.700 | 8.750 | 7.133 | 1,708,041 |
| 2024-06-04 | 8.800 | 8.830 | 8.710 | 8.810 | 7.182 | 2,087,516 |
| 2024-06-03 | 8.920 | 8.920 | 8.760 | 8.790 | 7.166 | 2,934,470 |
| 2024-05-31 | 8.900 | 8.930 | 8.860 | 8.910 | 7.263 | 1,576,612 |
| 2024-05-30 | 8.930 | 8.930 | 8.860 | 8.890 | 7.247 | 1,829,232 |
| 2024-05-29 | 8.960 | 9.010 | 8.880 | 8.920 | 7.272 | 1,947,700 |
| 2024-05-28 | 9.010 | 9.030 | 8.950 | 8.960 | 7.304 | 1,929,150 |
| 2024-05-27 | 9.020 | 9.050 | 8.940 | 9.020 | 7.353 | 2,456,885 |
| 2024-05-24 | 9.010 | 9.060 | 8.980 | 9.010 | 7.345 | 2,921,470 |
| 2024-05-23 | 9.060 | 9.060 | 8.970 | 9.020 | 7.353 | 3,490,198 |
| 2024-05-22 | 9.080 | 9.110 | 9.030 | 9.050 | 7.378 | 2,342,100 |
| 2024-05-21 | 9.100 | 9.140 | 9.040 | 9.080 | 7.402 | 3,362,600 |
| 2024-05-20 | 8.920 | 9.150 | 8.920 | 9.100 | 7.418 | 7,176,620 |
| 2024-05-17 | 8.900 | 8.940 | 8.810 | 8.940 | 7.288 | 4,593,470 |
| 2024-05-16 | 8.980 | 9.010 | 8.910 | 8.920 | 7.272 | 4,122,156 |
| 2024-05-15 | 9.040 | 9.060 | 8.970 | 8.970 | 7.312 | 2,461,756 |
| 2024-05-14 | 8.940 | 9.060 | 8.930 | 9.030 | 7.361 | 4,390,470 |
| 2024-05-13 | 8.980 | 9.040 | 8.900 | 8.940 | 7.288 | 5,175,710 |
| 2024-05-10 | 9.040 | 9.040 | 8.990 | 9.000 | 7.337 | 3,903,630 |
| 2024-05-09 | 8.990 | 9.070 | 8.990 | 9.020 | 7.353 | 4,796,703 |
| 2024-05-08 | 9.050 | 9.050 | 8.960 | 9.000 | 7.337 | 4,672,570 |
| 2024-05-07 | 9.160 | 9.160 | 9.000 | 9.050 | 7.378 | 5,827,607 |
| 2024-05-06 | 9.100 | 9.160 | 9.030 | 9.160 | 7.467 | 7,291,997 |
| 2024-04-30 | 8.990 | 9.090 | 8.960 | 9.010 | 7.345 | 6,182,855 |
| 2024-04-29 | 8.990 | 9.150 | 8.870 | 9.030 | 7.361 | 18,122,381 |
| 2024-04-26 | 9.790 | 9.840 | 9.450 | 9.500 | 7.744 | 7,508,900 |
| 2024-04-25 | 9.720 | 9.800 | 9.660 | 9.780 | 7.973 | 2,064,584 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.2800 CNY |
| 2026-05-22 | 0.4200 CNY |
| 2025-09-05 | 0.2000 CNY |
| 2025-05-26 | 0.4000 CNY |
| 2024-10-11 | 0.2000 CNY |
| 2024-06-17 | 0.4000 CNY |
| 2023-06-12 | 0.6000 CNY |
| 2022-07-07 | 0.6000 CNY |
| 2021-11-25 | 0.6000 CNY |
| 2021-06-08 | 0.6000 CNY |
| 2020-05-29 | 0.5000 CNY |
| 2019-05-29 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.