Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.380	9.540	9.190	9.480	7.323	3,491,562
2022-10-31	9.730	9.730	9.310	9.400	7.261	3,820,981
2022-10-28	10.010	10.080	9.650	9.730	7.516	1,503,870
2022-10-27	9.940	10.090	9.800	10.050	7.763	1,783,841
2022-10-26	9.700	10.000	9.650	9.810	7.578	1,743,035
2022-10-25	9.810	9.930	9.520	9.670	7.470	1,880,169
2022-10-24	9.980	10.100	9.820	9.850	7.609	1,761,647
2022-10-21	10.100	10.100	9.900	9.970	7.702	1,685,900
2022-10-20	10.120	10.260	10.020	10.060	7.771	2,180,149
2022-10-19	10.370	10.430	10.170	10.220	7.895	1,506,140
2022-10-18	10.400	10.550	10.350	10.400	8.034	1,671,173
2022-10-17	10.360	10.450	10.300	10.370	8.011	1,656,087
2022-10-14	10.220	10.450	10.220	10.370	8.011	2,705,064
2022-10-13	10.160	10.290	10.020	10.220	7.895	1,906,720
2022-10-12	10.020	10.170	9.900	10.140	7.833	1,967,602
2022-10-11	10.270	10.330	9.910	10.020	7.740	2,116,494
2022-10-10	10.190	10.410	10.120	10.270	7.933	2,022,511
2022-09-30	10.190	10.300	10.000	10.210	7.887	1,928,025
2022-09-29	10.610	10.650	10.150	10.180	7.864	3,386,718
2022-09-28	10.570	10.720	10.430	10.540	8.142	4,531,155
2022-09-27	10.200	10.660	10.140	10.620	8.204	4,651,137
2022-09-26	10.180	10.650	10.100	10.360	8.003	4,367,497
2022-09-23	10.060	10.150	9.870	9.970	7.702	1,231,360
2022-09-22	10.170	10.260	10.000	10.050	7.763	1,411,330
2022-09-21	9.970	10.260	9.880	10.210	7.887	2,083,880
2022-09-20	9.870	10.040	9.850	10.040	7.756	1,615,483
2022-09-19	10.050	10.070	9.810	9.870	7.624	2,054,909
2022-09-16	10.250	10.350	10.010	10.050	7.763	2,422,242
2022-09-15	10.330	10.430	10.150	10.200	7.879	2,277,125
2022-09-14	10.200	10.340	10.100	10.320	7.972	1,552,106
2022-09-13	10.240	10.350	10.240	10.240	7.910	1,561,413
2022-09-09	10.190	10.340	10.180	10.240	7.910	2,322,268
2022-09-08	10.310	10.370	10.190	10.210	7.887	1,765,600
2022-09-07	10.360	10.380	10.210	10.320	7.972	1,285,190
2022-09-06	10.370	10.420	10.290	10.350	7.995	1,185,284
2022-09-05	10.510	10.550	10.250	10.330	7.980	1,912,708
2022-09-02	10.420	10.550	10.270	10.490	8.103	1,098,251
2022-09-01	10.580	10.610	10.380	10.400	8.034	1,435,060
2022-08-31	10.600	10.680	10.440	10.600	8.188	1,884,076
2022-08-30	10.440	10.660	10.420	10.580	8.173	1,792,190
2022-08-29	10.470	10.490	10.330	10.450	8.072	1,467,975
2022-08-26	10.370	10.460	10.210	10.460	8.080	1,933,815
2022-08-25	10.510	10.510	10.200	10.320	7.972	3,347,641
2022-08-24	10.580	10.660	10.430	10.450	8.072	2,712,314
2022-08-23	10.780	10.780	10.540	10.620	8.204	2,327,907
2022-08-22	10.740	10.870	10.650	10.740	8.296	1,238,085
2022-08-19	10.830	10.870	10.710	10.740	8.296	1,138,400
2022-08-18	10.950	10.950	10.740	10.790	8.335	1,425,010
2022-08-17	10.870	10.960	10.820	10.940	8.451	1,548,870
2022-08-16	10.840	10.940	10.800	10.910	8.428	1,260,622
2022-08-15	11.050	11.050	10.780	10.820	8.358	1,741,823
2022-08-12	10.970	11.070	10.920	11.000	8.497	1,652,441
2022-08-11	10.800	10.990	10.720	10.960	8.466	2,044,476
2022-08-10	10.820	10.880	10.700	10.800	8.343	1,963,382
2022-08-09	10.860	10.900	10.720	10.860	8.389	1,836,540
2022-08-08	10.830	10.920	10.710	10.860	8.389	1,481,250
2022-08-05	10.530	10.930	10.520	10.810	8.350	2,887,454
2022-08-04	10.580	10.620	10.400	10.520	8.126	1,611,404
2022-08-03	10.630	10.760	10.460	10.470	8.088	2,513,557
2022-08-02	10.910	10.910	10.440	10.630	8.211	3,517,920

← NewerPage 17 of 21 · 1,216 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.