Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.490	9.700	9.380	9.510	7.753	4,405,634
2024-01-18	9.410	9.550	9.320	9.510	7.753	4,770,314
2024-01-17	9.530	9.600	9.440	9.470	7.720	2,751,000
2024-01-16	9.590	9.630	9.430	9.550	7.785	2,394,240
2024-01-15	9.500	9.630	9.460	9.610	7.834	2,706,698
2024-01-12	9.420	9.630	9.360	9.520	7.761	3,368,512
2024-01-11	9.450	9.460	9.350	9.430	7.687	2,878,140
2024-01-10	9.330	9.510	9.220	9.410	7.671	4,271,598
2024-01-09	9.140	9.450	9.060	9.420	7.679	4,310,250
2024-01-08	9.330	9.330	9.120	9.130	7.443	3,290,860
2024-01-05	9.180	9.390	9.180	9.330	7.606	4,262,386
2024-01-04	9.180	9.300	9.080	9.180	7.483	3,369,350
2024-01-03	9.280	9.300	9.080	9.150	7.459	4,129,028
2024-01-02	9.290	9.370	9.220	9.300	7.581	3,585,555
2023-12-29	9.200	9.320	9.110	9.290	7.573	2,504,029
2023-12-28	9.110	9.280	9.040	9.230	7.524	2,921,126
2023-12-27	9.060	9.170	8.970	9.080	7.402	2,327,780
2023-12-26	9.190	9.240	9.010	9.030	7.361	2,505,354
2023-12-25	9.280	9.320	9.080	9.210	7.508	1,824,590
2023-12-22	9.450	9.570	9.220	9.260	7.549	3,972,910
2023-12-21	9.190	9.450	9.110	9.450	7.704	2,605,200
2023-12-20	9.350	9.380	9.120	9.190	7.492	2,987,385
2023-12-19	9.320	9.400	9.220	9.330	7.606	2,283,035
2023-12-18	9.510	9.510	9.290	9.340	7.614	3,818,390
2023-12-15	9.590	9.660	9.470	9.510	7.753	1,691,656
2023-12-14	9.600	9.650	9.560	9.570	7.801	1,901,785
2023-12-13	9.790	9.800	9.590	9.600	7.826	3,765,404
2023-12-12	9.440	9.900	9.390	9.790	7.981	6,112,798
2023-12-11	9.510	9.510	9.350	9.420	7.679	3,869,500
2023-12-08	9.580	9.580	9.480	9.480	7.728	2,519,553
2023-12-07	9.560	9.630	9.550	9.580	7.810	2,363,900
2023-12-06	9.510	9.600	9.470	9.570	7.801	1,897,140
2023-12-05	9.600	9.630	9.510	9.520	7.761	1,634,083
2023-12-04	9.770	9.770	9.570	9.610	7.834	2,824,649
2023-12-01	9.700	9.780	9.670	9.730	7.932	2,066,319
2023-11-30	9.620	9.740	9.570	9.690	7.899	2,695,381
2023-11-29	9.740	9.770	9.570	9.600	7.826	2,889,490
2023-11-28	9.600	9.770	9.560	9.740	7.940	2,965,200
2023-11-27	9.830	9.840	9.570	9.600	7.826	3,864,071
2023-11-24	9.870	9.920	9.780	9.830	8.013	2,561,360
2023-11-23	9.910	9.980	9.860	9.890	8.062	3,396,340
2023-11-22	10.030	10.050	9.920	9.930	8.095	2,486,105
2023-11-21	10.010	10.120	10.000	10.030	8.176	2,662,478
2023-11-20	10.060	10.110	9.910	10.010	8.160	3,045,305
2023-11-17	9.980	10.080	9.890	10.040	8.185	2,387,780
2023-11-16	10.060	10.070	9.970	9.970	8.127	1,757,621
2023-11-15	9.870	10.090	9.870	10.080	8.217	3,679,612
2023-11-14	9.800	9.870	9.790	9.850	8.030	2,170,789
2023-11-13	9.890	9.920	9.780	9.810	7.997	2,578,957
2023-11-10	9.820	9.920	9.770	9.850	8.030	2,138,285
2023-11-09	9.890	9.900	9.770	9.860	8.038	2,830,286
2023-11-08	10.080	10.100	9.840	9.890	8.062	4,687,516
2023-11-07	10.130	10.170	10.020	10.090	8.225	2,720,053
2023-11-06	10.100	10.170	10.020	10.170	8.291	3,309,200
2023-11-03	10.050	10.110	10.040	10.080	8.217	2,393,542
2023-11-02	10.080	10.120	9.990	10.090	8.225	2,695,773
2023-11-01	10.020	10.090	9.940	10.080	8.217	2,582,660
2023-10-31	10.030	10.080	9.950	9.980	8.136	2,726,460
2023-10-30	10.140	10.290	9.960	10.010	8.160	6,615,310
2023-10-27	10.440	10.470	10.090	10.180	8.299	10,097,839

← NewerPage 12 of 21 · 1,212 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.