Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.760	9.820	9.670	9.700	7.907	2,952,490
2024-04-23	9.960	9.960	9.760	9.770	7.964	2,154,020
2024-04-22	9.860	9.970	9.820	9.920	8.087	2,734,812
2024-04-19	9.860	9.900	9.800	9.860	8.038	2,539,341
2024-04-18	9.700	9.940	9.610	9.870	8.046	4,454,662
2024-04-17	9.550	9.800	9.480	9.700	7.907	6,568,820
2024-04-16	9.720	9.730	9.400	9.430	7.687	5,468,395
2024-04-15	9.880	9.930	9.620	9.690	7.899	5,239,037
2024-04-12	9.860	9.920	9.750	9.880	8.054	2,402,565
2024-04-11	9.850	9.930	9.760	9.830	8.013	1,941,262
2024-04-10	9.830	9.930	9.780	9.850	8.030	2,050,700
2024-04-09	9.730	9.890	9.710	9.840	8.022	1,542,005
2024-04-08	9.980	9.990	9.740	9.750	7.948	3,530,100
2024-04-03	9.950	10.040	9.930	9.970	8.127	1,866,507
2024-04-02	9.890	10.010	9.820	9.990	8.144	3,688,403
2024-04-01	9.850	9.930	9.800	9.890	8.062	1,965,552
2024-03-29	9.630	9.880	9.620	9.880	8.054	1,223,559
2024-03-28	9.730	9.800	9.570	9.620	7.842	2,631,832
2024-03-27	9.900	10.030	9.750	9.750	7.948	2,322,970
2024-03-26	9.840	9.900	9.720	9.900	8.070	1,598,110
2024-03-25	9.800	9.930	9.750	9.770	7.964	2,076,711
2024-03-22	9.900	9.920	9.710	9.810	7.997	2,431,400
2024-03-21	9.930	9.940	9.860	9.890	8.062	1,383,940
2024-03-20	9.840	9.920	9.800	9.880	8.054	1,650,014
2024-03-19	9.990	9.990	9.860	9.870	8.046	1,909,400
2024-03-18	10.010	10.060	9.820	10.000	8.152	2,999,111
2024-03-15	10.000	10.060	9.940	10.060	8.201	2,343,310
2024-03-14	10.000	10.050	9.880	10.010	8.160	2,414,700
2024-03-13	10.120	10.150	9.930	9.980	8.136	3,073,583
2024-03-12	10.120	10.190	10.010	10.120	8.250	3,723,536
2024-03-11	10.030	10.240	10.010	10.120	8.250	7,482,749
2024-03-08	9.730	10.160	9.730	10.010	8.160	7,494,720
2024-03-07	9.780	9.780	9.650	9.730	7.932	4,379,370
2024-03-06	9.490	9.760	9.420	9.750	7.948	5,104,107
2024-03-05	9.440	9.540	9.360	9.480	7.728	2,472,316
2024-03-04	9.510	9.550	9.390	9.450	7.704	3,621,305
2024-03-01	9.540	9.610	9.470	9.590	7.818	3,141,120
2024-02-29	9.360	9.540	9.330	9.540	7.777	3,490,220
2024-02-28	9.580	9.690	9.390	9.390	7.655	5,432,132
2024-02-27	9.560	9.600	9.470	9.580	7.810	3,028,377
2024-02-26	9.460	9.680	9.430	9.570	7.801	3,975,803
2024-02-23	9.590	9.600	9.380	9.470	7.720	4,076,500
2024-02-22	9.660	9.660	9.440	9.590	7.818	4,367,063
2024-02-21	9.610	9.810	9.600	9.620	7.842	3,858,730
2024-02-20	9.620	9.690	9.530	9.620	7.842	3,449,317
2024-02-19	9.510	9.730	9.420	9.710	7.916	5,793,895
2024-02-08	9.110	9.580	9.030	9.510	7.753	6,239,363
2024-02-07	9.180	9.320	8.990	9.140	7.451	6,373,319
2024-02-06	8.730	9.330	8.720	9.230	7.524	5,958,066
2024-02-05	8.790	9.130	8.570	8.890	7.247	6,872,973
2024-02-02	8.910	8.970	8.520	8.790	7.166	4,399,637
2024-02-01	8.850	8.990	8.620	8.900	7.255	4,416,829
2024-01-31	8.960	9.020	8.800	8.840	7.206	5,158,361
2024-01-30	9.150	9.200	8.940	8.950	7.296	4,201,633
2024-01-29	9.350	9.360	9.120	9.150	7.459	4,079,981
2024-01-26	9.310	9.410	9.240	9.330	7.606	4,956,450
2024-01-25	9.190	9.380	9.120	9.300	7.581	5,119,108
2024-01-24	9.040	9.410	8.920	9.200	7.500	4,682,118
2024-01-23	9.080	9.080	8.840	9.060	7.386	6,195,787
2024-01-22	9.420	9.470	9.020	9.120	7.435	4,967,988

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.