Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.780	12.830	12.500	12.730	9.834	3,375,385
2023-04-25	12.910	13.060	12.600	12.790	9.880	4,081,629
2023-04-24	12.740	13.160	12.480	13.000	10.042	6,631,220
2023-04-21	12.690	13.390	12.600	12.850	9.926	10,903,061
2023-04-20	12.220	12.780	12.140	12.550	9.695	9,104,966
2023-04-19	12.030	12.140	11.910	11.990	9.262	1,317,260
2023-04-18	11.750	12.150	11.670	12.060	9.316	2,494,936
2023-04-17	11.660	11.850	11.620	11.750	9.077	1,463,235
2023-04-14	11.840	12.000	11.680	11.710	9.046	1,409,847
2023-04-13	11.720	11.870	11.720	11.780	9.100	1,110,620
2023-04-12	11.980	12.070	11.760	11.810	9.123	2,262,500
2023-04-11	12.170	12.230	11.960	11.970	9.247	1,274,214
2023-04-10	12.040	12.130	11.920	12.120	9.362	1,557,790
2023-04-07	12.050	12.140	11.930	12.010	9.277	1,602,210
2023-04-06	12.070	12.200	11.910	11.930	9.216	2,044,610
2023-04-04	12.230	12.330	12.050	12.180	9.409	1,361,144
2023-04-03	12.280	12.380	12.200	12.220	9.440	1,617,466
2023-03-31	12.270	12.380	12.190	12.310	9.509	1,443,845
2023-03-30	12.270	12.280	12.030	12.260	9.471	1,355,952
2023-03-29	12.200	12.310	12.120	12.160	9.393	1,424,090
2023-03-28	12.090	12.190	11.970	12.170	9.401	1,708,880
2023-03-27	12.120	12.160	11.820	11.970	9.247	3,901,325
2023-03-24	12.220	12.340	12.040	12.090	9.339	1,530,538
2023-03-23	12.340	12.360	12.010	12.160	9.393	2,680,673
2023-03-22	12.360	12.590	12.300	12.360	9.548	2,058,009
2023-03-21	11.970	12.580	11.930	12.460	9.625	2,779,233
2023-03-20	12.270	12.300	11.920	11.980	9.254	3,197,895
2023-03-17	12.810	12.820	12.260	12.270	9.478	2,295,880
2023-03-16	12.370	12.820	12.230	12.660	9.780	3,069,475
2023-03-15	12.150	12.540	12.080	12.390	9.571	2,385,179
2023-03-14	12.420	12.420	12.000	12.070	9.324	1,793,810
2023-03-13	12.300	12.410	12.210	12.320	9.517	1,371,010
2023-03-10	12.380	12.480	12.150	12.320	9.517	2,793,367
2023-03-09	12.410	12.640	12.400	12.430	9.602	1,471,573
2023-03-08	12.700	12.770	12.400	12.530	9.679	3,020,734
2023-03-07	12.630	12.850	12.630	12.690	9.803	2,946,441
2023-03-06	13.060	13.060	12.620	12.720	9.826	3,807,188
2023-03-03	12.590	13.200	12.590	13.060	10.089	6,625,725
2023-03-02	12.540	12.730	12.470	12.630	9.756	3,180,420
2023-03-01	12.640	12.720	12.470	12.590	9.725	3,467,960
2023-02-28	12.620	12.780	12.500	12.640	9.764	3,393,882
2023-02-27	12.680	12.740	12.430	12.610	9.741	4,831,020
2023-02-24	12.750	12.840	12.550	12.680	9.795	1,897,010
2023-02-23	12.350	12.800	12.300	12.650	9.772	4,846,605
2023-02-22	12.270	12.350	12.200	12.290	9.494	1,477,197
2023-02-21	12.320	12.390	12.180	12.280	9.486	2,688,140
2023-02-20	12.000	12.400	11.820	12.300	9.501	3,913,184
2023-02-17	11.830	12.110	11.830	11.970	9.247	2,028,670
2023-02-16	11.870	12.250	11.860	11.910	9.200	2,630,145
2023-02-15	12.280	12.280	11.960	12.000	9.270	3,018,607
2023-02-14	12.150	12.450	12.100	12.280	9.486	5,589,999
2023-02-13	11.500	12.180	11.330	12.130	9.370	7,853,514
2023-02-10	11.500	11.640	11.370	11.450	8.845	936,030
2023-02-09	11.370	11.630	11.220	11.600	8.961	2,141,045
2023-02-08	11.470	11.520	11.230	11.280	8.714	2,040,645
2023-02-07	11.740	11.740	11.410	11.460	8.853	1,741,655
2023-02-06	11.900	11.900	11.550	11.560	8.930	2,793,523
2023-02-03	11.850	12.000	11.530	11.900	9.192	3,261,331
2023-02-02	11.870	11.930	11.720	11.850	9.154	1,671,265
2023-02-01	11.810	11.920	11.680	11.830	9.138	3,209,836

← NewerPage 15 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.