Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.880	10.990	10.800	10.950	8.459	1,801,250
2022-07-29	11.180	11.250	10.900	10.910	8.428	4,266,596
2022-07-28	11.260	11.300	11.150	11.170	8.629	2,220,977
2022-07-27	11.230	11.310	11.140	11.190	8.644	1,142,303
2022-07-26	11.140	11.240	11.080	11.230	8.675	2,135,674
2022-07-25	11.180	11.250	11.040	11.100	8.574	2,002,290
2022-07-22	11.400	11.460	11.060	11.170	8.629	4,352,386
2022-07-21	11.430	11.490	11.350	11.390	8.799	1,902,620
2022-07-20	11.450	11.560	11.360	11.480	8.868	2,710,148
2022-07-19	11.440	11.450	11.260	11.450	8.845	3,310,326
2022-07-18	11.350	11.430	11.280	11.380	8.791	1,791,041
2022-07-15	11.450	11.550	11.280	11.320	8.744	2,531,913
2022-07-14	11.720	11.780	11.440	11.500	8.883	2,641,258
2022-07-13	11.700	11.840	11.600	11.690	9.030	1,897,258
2022-07-12	11.920	11.930	11.650	11.690	9.030	2,686,244
2022-07-11	12.190	12.190	11.780	11.870	9.169	3,135,916
2022-07-08	12.080	12.220	11.980	12.140	9.378	3,720,119
2022-07-07	12.290	12.340	11.890	12.010	9.277	6,334,437
2022-07-06	13.170	13.170	12.730	12.920	9.517	5,714,297
2022-07-05	13.220	13.450	12.990	13.190	9.716	4,022,840
2022-07-04	13.310	13.440	13.150	13.220	9.738	2,498,962
2022-07-01	13.170	13.490	13.100	13.300	9.797	3,473,339
2022-06-30	13.050	13.270	12.800	13.170	9.701	5,920,434
2022-06-29	13.140	13.370	12.900	12.940	9.532	4,832,679
2022-06-28	12.900	12.900	12.710	12.850	9.465	3,365,964
2022-06-27	12.780	12.850	12.600	12.800	9.429	3,269,716
2022-06-24	12.530	12.780	12.490	12.760	9.399	2,415,660
2022-06-23	12.650	12.710	12.460	12.540	9.237	2,975,195
2022-06-22	12.920	13.000	12.580	12.680	9.340	2,142,905
2022-06-21	12.900	13.150	12.710	12.970	9.554	2,787,922
2022-06-20	12.680	13.100	12.550	12.900	9.502	3,833,316
2022-06-17	12.630	12.770	12.450	12.540	9.237	2,496,724
2022-06-16	12.890	12.950	12.630	12.680	9.340	2,467,425
2022-06-15	12.470	12.950	12.440	12.730	9.377	4,024,837
2022-06-14	12.490	12.510	12.150	12.440	9.163	3,356,044
2022-06-13	12.510	12.840	12.310	12.450	9.171	4,078,258
2022-06-10	12.390	12.600	12.120	12.510	9.215	2,547,569
2022-06-09	12.520	12.550	12.300	12.460	9.178	1,487,160
2022-06-08	12.650	12.690	12.410	12.520	9.222	2,606,812
2022-06-07	12.620	12.710	12.500	12.650	9.318	1,543,959
2022-06-06	12.380	12.720	12.240	12.690	9.347	2,836,315
2022-06-02	12.400	12.450	12.290	12.370	9.112	1,266,206
2022-06-01	12.400	12.500	12.300	12.450	9.171	2,035,223
2022-05-31	12.390	12.460	12.280	12.400	9.134	1,801,529
2022-05-30	12.190	12.440	12.090	12.390	9.127	3,831,494
2022-05-27	12.130	12.320	12.090	12.160	8.957	2,176,607
2022-05-26	12.180	12.220	11.960	12.190	8.979	1,858,462
2022-05-25	11.760	12.220	11.650	12.130	8.935	3,302,019
2022-05-24	12.090	12.090	11.780	11.780	8.677	2,782,929
2022-05-23	12.200	12.220	12.000	12.010	8.847	2,546,108
2022-05-20	12.150	12.220	12.040	12.160	8.957	2,863,790
2022-05-19	12.240	12.240	11.900	12.150	8.950	4,009,248
2022-05-18	11.960	12.480	11.850	12.390	9.127	4,562,992
2022-05-17	11.890	12.010	11.720	11.960	8.810	2,358,835
2022-05-16	12.020	12.090	11.810	11.880	8.751	2,978,067
2022-05-13	12.060	12.380	11.800	11.860	8.736	3,958,698
2022-05-12	11.990	12.130	11.810	12.040	8.869	2,418,532
2022-05-11	12.120	12.370	12.010	12.020	8.854	3,702,145
2022-05-10	12.050	12.230	11.870	12.060	8.883	2,986,466
2022-05-09	12.200	12.440	12.100	12.240	9.016	2,273,772

← NewerPage 18 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.