Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.540	10.710	10.460	10.670	8.698	2,467,178
2023-10-25	10.840	10.840	10.520	10.590	8.633	2,495,328
2023-10-24	10.380	10.770	10.330	10.700	8.723	2,187,428
2023-10-23	10.560	10.660	10.310	10.350	8.437	2,266,860
2023-10-20	10.580	10.750	10.500	10.670	8.698	1,466,000
2023-10-19	10.710	10.730	10.550	10.630	8.666	1,527,560
2023-10-18	11.030	11.050	10.700	10.760	8.771	2,051,818
2023-10-17	10.810	11.030	10.800	11.030	8.992	2,474,133
2023-10-16	10.830	10.950	10.720	10.850	8.845	3,028,953
2023-10-13	10.890	10.930	10.750	10.760	8.771	1,835,100
2023-10-12	10.910	11.030	10.840	10.930	8.910	1,753,508
2023-10-11	10.880	11.020	10.840	10.940	8.918	1,891,688
2023-10-10	11.140	11.140	10.830	10.830	8.829	2,920,126
2023-10-09	11.260	11.290	10.950	11.010	8.975	2,981,335
2023-09-28	11.140	11.360	11.130	11.230	9.155	1,871,812
2023-09-27	11.180	11.210	11.050	11.130	9.073	1,294,812
2023-09-26	11.120	11.200	11.070	11.120	9.065	1,438,640
2023-09-25	11.050	11.220	11.020	11.120	9.065	1,969,360
2023-09-22	10.960	11.090	10.920	11.050	9.008	1,528,800
2023-09-21	11.110	11.170	10.960	10.970	8.943	2,473,503
2023-09-20	11.120	11.200	11.040	11.160	9.098	1,664,940
2023-09-19	11.180	11.190	11.000	11.130	9.073	2,546,823
2023-09-18	11.150	11.220	10.880	11.150	9.089	4,312,623
2023-09-15	11.020	11.190	10.990	11.190	9.122	3,644,853
2023-09-14	10.970	11.030	10.850	11.010	8.975	1,895,826
2023-09-13	11.050	11.050	10.850	10.910	8.894	1,127,805
2023-09-12	11.160	11.160	10.970	10.970	8.943	1,559,217
2023-09-11	10.960	11.120	10.820	11.110	9.057	2,299,517
2023-09-08	11.110	11.110	10.820	10.920	8.902	1,572,957
2023-09-07	11.100	11.160	10.990	11.000	8.967	2,406,566
2023-09-06	11.180	11.180	11.030	11.100	9.049	2,164,311
2023-09-05	11.130	11.220	10.980	11.190	9.122	3,763,824
2023-09-04	10.750	11.160	10.720	11.140	9.081	5,835,235
2023-09-01	10.570	10.710	10.470	10.680	8.706	3,015,592
2023-08-31	10.670	10.710	10.460	10.490	8.551	1,935,660
2023-08-30	10.700	10.790	10.560	10.670	8.698	3,084,180
2023-08-29	10.610	10.800	10.440	10.700	8.723	2,819,070
2023-08-28	10.900	10.900	10.500	10.540	8.592	4,192,006
2023-08-25	10.500	10.640	10.370	10.420	8.494	2,373,860
2023-08-24	10.470	10.580	10.360	10.500	8.560	2,140,820
2023-08-23	10.650	10.690	10.430	10.470	8.535	3,438,440
2023-08-22	10.710	10.900	10.580	10.700	8.723	5,574,971
2023-08-21	10.600	10.720	10.490	10.580	8.625	2,240,928
2023-08-18	10.820	10.850	10.600	10.610	8.649	2,991,930
2023-08-17	10.900	10.940	10.750	10.820	8.820	1,937,390
2023-08-16	10.920	11.050	10.900	10.920	8.902	1,624,600
2023-08-15	10.790	11.030	10.740	11.000	8.967	3,018,731
2023-08-14	10.660	10.870	10.660	10.840	8.837	2,236,164
2023-08-11	10.890	10.940	10.750	10.760	8.771	2,325,760
2023-08-10	10.770	10.910	10.670	10.890	8.877	3,928,438
2023-08-09	10.870	10.870	10.750	10.780	8.788	1,683,900
2023-08-08	10.890	10.950	10.740	10.870	8.861	2,592,320
2023-08-07	10.930	10.980	10.850	10.880	8.869	2,312,073
2023-08-04	11.090	11.170	10.930	10.930	8.910	2,693,670
2023-08-03	11.050	11.100	10.920	11.040	9.000	2,738,173
2023-08-02	11.320	11.400	11.030	11.090	9.041	3,152,120
2023-08-01	11.480	11.590	11.240	11.280	9.195	3,555,037
2023-07-31	11.210	11.500	11.140	11.470	9.350	6,368,104
2023-07-28	10.860	11.140	10.700	11.120	9.065	8,023,793
2023-07-27	11.310	11.340	10.660	10.770	8.780	11,559,215

← NewerPage 13 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.