Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.850	11.980	11.760	11.790	9.108	1,833,750
2023-01-30	11.760	11.990	11.610	11.960	9.239	4,509,904
2023-01-20	11.700	11.860	11.590	11.740	9.069	2,137,823
2023-01-19	11.780	11.780	11.550	11.650	8.999	1,884,751
2023-01-18	11.900	11.990	11.700	11.730	9.061	1,714,753
2023-01-17	11.910	12.010	11.820	11.910	9.200	2,606,909
2023-01-16	11.900	12.000	11.670	11.920	9.208	5,190,700
2023-01-13	11.540	11.990	11.460	11.920	9.208	8,175,288
2023-01-12	11.300	11.590	11.210	11.540	8.914	4,778,521
2023-01-11	11.330	11.400	11.210	11.300	8.729	3,008,879
2023-01-10	11.370	11.420	11.040	11.370	8.783	4,040,796
2023-01-09	11.200	11.750	11.200	11.380	8.791	6,436,359
2023-01-06	10.960	11.450	10.800	11.160	8.621	5,947,364
2023-01-05	10.840	11.180	10.720	10.950	8.459	5,585,142
2023-01-04	10.840	10.940	10.660	10.820	8.358	5,182,963
2023-01-03	11.200	11.250	10.770	10.900	8.420	4,436,760
2022-12-30	11.170	11.240	11.000	11.220	8.667	2,374,473
2022-12-29	11.080	11.200	10.950	11.140	8.605	1,484,174
2022-12-28	11.100	11.110	10.950	11.080	8.559	1,908,360
2022-12-27	10.960	11.120	10.860	11.040	8.528	2,252,570
2022-12-26	10.880	11.030	10.810	10.880	8.405	2,062,439
2022-12-23	11.100	11.140	10.760	10.790	8.335	2,662,940
2022-12-22	11.150	11.340	10.990	11.170	8.629	3,262,060
2022-12-21	11.130	11.150	10.940	11.020	8.513	2,287,577
2022-12-20	11.040	11.240	10.870	11.120	8.590	3,613,280
2022-12-19	11.310	11.310	10.890	11.000	8.497	2,938,237
2022-12-16	11.250	11.370	11.160	11.300	8.729	3,438,786
2022-12-15	11.220	11.420	11.100	11.320	8.744	6,243,102
2022-12-14	10.830	11.280	10.830	11.220	8.667	5,397,812
2022-12-13	10.730	10.920	10.700	10.900	8.420	1,951,254
2022-12-12	10.800	10.820	10.690	10.730	8.289	1,779,376
2022-12-09	10.990	11.000	10.660	10.810	8.350	6,112,027
2022-12-08	10.790	11.080	10.730	10.930	8.443	3,984,546
2022-12-07	10.800	10.910	10.760	10.810	8.350	1,914,949
2022-12-06	10.760	10.960	10.750	10.840	8.374	2,436,027
2022-12-05	10.590	10.980	10.590	10.850	8.381	5,536,999
2022-12-02	10.320	10.560	10.320	10.500	8.111	2,462,420
2022-12-01	10.240	10.490	10.230	10.320	7.972	3,168,787
2022-11-30	10.240	10.290	10.150	10.190	7.872	2,346,686
2022-11-29	9.880	10.270	9.870	10.240	7.910	3,803,010
2022-11-28	9.850	9.870	9.670	9.830	7.593	1,171,490
2022-11-25	9.920	9.990	9.890	9.900	7.648	1,142,591
2022-11-24	9.900	9.980	9.840	9.920	7.663	1,339,791
2022-11-23	9.910	9.980	9.800	9.890	7.640	1,788,636
2022-11-22	9.950	10.150	9.870	9.910	7.655	1,731,772
2022-11-21	10.040	10.110	9.850	9.950	7.686	2,227,154
2022-11-18	10.210	10.290	10.040	10.040	7.756	1,803,860
2022-11-17	10.170	10.310	10.150	10.200	7.879	2,132,328
2022-11-16	10.310	10.340	10.130	10.170	7.856	2,816,183
2022-11-15	10.170	10.360	10.130	10.310	7.964	2,606,653
2022-11-14	10.100	10.350	10.010	10.170	7.856	4,043,871
2022-11-11	9.930	10.100	9.840	9.960	7.694	3,345,571
2022-11-10	9.620	9.800	9.520	9.790	7.563	2,556,406
2022-11-09	9.680	9.750	9.620	9.620	7.431	1,194,344
2022-11-08	9.780	9.810	9.660	9.710	7.501	1,295,657
2022-11-07	9.650	9.780	9.640	9.740	7.524	2,539,270
2022-11-04	9.520	9.710	9.480	9.690	7.485	2,341,003
2022-11-03	9.580	9.680	9.460	9.560	7.385	1,718,599
2022-11-02	9.490	9.650	9.400	9.590	7.408	2,401,097
2022-11-01	9.380	9.540	9.190	9.480	7.323	3,491,562

← NewerPage 16 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.