Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.370	11.410	11.260	11.300	9.212	2,248,254
2023-07-25	11.510	11.590	11.330	11.350	9.252	5,876,452
2023-07-24	11.580	11.680	11.360	11.400	9.293	2,029,350
2023-07-21	11.530	11.770	11.430	11.610	9.464	3,108,240
2023-07-20	11.350	11.700	11.300	11.560	9.424	3,325,449
2023-07-19	11.150	11.360	11.150	11.350	9.252	1,850,385
2023-07-18	11.260	11.280	11.110	11.140	9.081	1,276,650
2023-07-17	11.150	11.220	11.030	11.160	9.098	1,639,755
2023-07-14	11.300	11.320	11.100	11.120	9.065	1,625,275
2023-07-13	11.310	11.390	11.220	11.270	9.187	1,163,870
2023-07-12	11.380	11.460	11.200	11.210	9.138	1,448,830
2023-07-11	11.380	11.460	11.230	11.380	9.277	1,616,590
2023-07-10	11.250	11.500	11.230	11.370	9.269	1,344,090
2023-07-07	11.250	11.340	11.180	11.320	9.228	1,252,165
2023-07-06	11.360	11.430	11.180	11.250	9.171	2,388,485
2023-07-05	11.390	11.540	11.350	11.370	9.269	1,557,993
2023-07-04	11.440	11.570	11.370	11.500	9.375	1,670,113
2023-07-03	11.490	11.570	11.320	11.500	9.375	2,801,414
2023-06-30	11.360	11.550	11.140	11.500	9.375	2,791,824
2023-06-29	11.080	11.350	11.080	11.240	9.163	1,885,045
2023-06-28	11.150	11.240	11.030	11.130	9.073	2,120,154
2023-06-27	10.720	11.260	10.720	11.160	9.098	3,489,384
2023-06-26	10.760	10.930	10.710	10.760	8.771	2,136,301
2023-06-21	11.000	11.000	10.810	10.850	8.845	1,778,506
2023-06-20	11.000	11.080	10.910	10.950	8.926	2,061,488
2023-06-19	11.160	11.300	10.940	10.970	8.943	3,295,617
2023-06-16	11.290	11.310	11.100	11.160	9.098	2,842,336
2023-06-15	11.230	11.230	11.040	11.130	9.073	2,171,975
2023-06-14	11.150	11.270	11.090	11.160	9.098	1,988,555
2023-06-13	11.260	11.260	11.100	11.140	9.081	2,529,880
2023-06-12	10.920	11.180	10.650	11.180	9.114	4,630,835
2023-06-09	11.640	11.720	11.410	11.450	8.845	5,421,068
2023-06-08	11.750	11.790	11.570	11.650	8.999	2,845,374
2023-06-07	11.690	11.890	11.650	11.790	9.108	3,131,340
2023-06-06	11.930	12.000	11.650	11.670	9.015	3,798,512
2023-06-05	11.650	11.950	11.560	11.930	9.216	5,890,066
2023-06-02	11.480	11.590	11.300	11.520	8.899	3,415,039
2023-06-01	11.400	11.530	11.310	11.400	8.806	2,766,220
2023-05-31	11.710	11.840	11.340	11.410	8.814	4,562,752
2023-05-30	11.740	11.870	11.580	11.710	9.046	2,808,450
2023-05-29	12.120	12.240	11.720	11.810	9.123	4,987,775
2023-05-26	12.280	12.280	11.970	12.090	9.339	2,401,640
2023-05-25	12.350	12.410	12.110	12.220	9.440	1,718,748
2023-05-24	12.530	12.530	12.290	12.340	9.532	2,556,486
2023-05-23	12.580	12.790	12.460	12.480	9.641	2,200,396
2023-05-22	12.400	12.700	12.280	12.580	9.718	3,116,600
2023-05-19	12.440	12.500	12.130	12.410	9.586	2,345,550
2023-05-18	12.610	12.660	12.260	12.440	9.610	2,516,632
2023-05-17	12.670	12.790	12.410	12.520	9.671	2,546,642
2023-05-16	12.940	12.990	12.610	12.690	9.803	2,677,200
2023-05-15	13.030	13.050	12.520	12.950	10.004	4,119,650
2023-05-12	13.160	13.400	13.030	13.080	10.104	3,061,180
2023-05-11	13.030	13.320	13.000	13.180	10.181	2,955,836
2023-05-10	12.990	13.190	12.700	13.000	10.042	5,355,385
2023-05-09	13.120	13.520	12.990	13.010	10.050	4,430,985
2023-05-08	13.450	13.490	13.080	13.150	10.158	4,685,690
2023-05-05	13.090	13.490	12.970	13.450	10.390	8,777,344
2023-05-04	12.660	13.200	12.520	13.090	10.112	4,908,992
2023-04-28	12.740	12.910	12.590	12.750	9.849	3,256,460
2023-04-27	12.630	12.970	12.590	12.860	9.934	3,513,279

← NewerPage 14 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.