Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.300	12.550	12.030	12.310	9.068	1,710,155
2022-05-05	12.530	12.620	12.240	12.470	9.185	3,249,879
2022-04-29	12.170	12.620	12.040	12.500	9.208	4,031,112
2022-04-28	12.150	12.280	11.780	12.160	8.957	3,386,700
2022-04-27	11.900	12.160	11.330	12.160	8.957	4,071,948
2022-04-26	12.690	12.840	11.880	11.980	8.825	6,848,387
2022-04-25	13.210	13.340	12.660	12.670	9.333	6,146,897
2022-04-22	12.780	13.630	12.780	13.400	9.870	5,963,955
2022-04-21	13.130	13.490	12.510	12.780	9.414	4,818,128
2022-04-20	13.140	13.480	13.010	13.260	9.767	4,162,531
2022-04-19	12.970	13.470	12.900	13.410	9.878	2,685,868
2022-04-18	12.740	13.040	12.530	12.950	9.539	2,002,512
2022-04-15	12.490	12.850	12.430	12.800	9.429	2,481,258
2022-04-14	12.330	12.570	12.230	12.530	9.230	2,902,451
2022-04-13	12.430	12.460	12.200	12.250	9.023	2,442,334
2022-04-12	12.310	12.490	12.240	12.470	9.185	2,552,649
2022-04-11	12.600	12.810	12.260	12.360	9.104	2,214,204
2022-04-08	12.920	13.100	12.500	12.630	9.303	2,780,477
2022-04-07	13.130	13.400	12.880	12.950	9.539	2,883,772
2022-04-06	13.650	13.680	13.200	13.280	9.782	2,683,982
2022-04-01	13.000	13.500	12.840	13.440	9.900	2,555,511
2022-03-31	12.740	13.100	12.560	12.960	9.546	2,257,495
2022-03-30	12.540	12.740	12.440	12.730	9.377	1,810,497
2022-03-29	12.540	12.580	12.350	12.470	9.185	1,543,467
2022-03-28	12.570	12.850	12.420	12.470	9.185	2,512,784
2022-03-25	12.800	13.180	12.650	12.680	9.340	1,947,123
2022-03-24	12.860	12.910	12.740	12.750	9.392	1,300,829
2022-03-23	12.980	13.100	12.850	12.930	9.524	1,146,976
2022-03-22	12.900	13.140	12.790	12.980	9.561	1,682,430
2022-03-21	13.080	13.090	12.760	12.970	9.554	1,739,108
2022-03-18	12.960	13.260	12.800	13.080	9.635	2,149,667
2022-03-17	12.720	13.260	12.640	12.950	9.539	3,620,190
2022-03-16	12.200	12.620	11.840	12.510	9.215	3,567,557
2022-03-15	12.750	12.790	11.960	11.960	8.810	4,485,907
2022-03-14	13.150	13.150	12.790	12.800	9.429	3,865,723
2022-03-11	13.020	13.200	12.690	13.140	9.679	1,954,690
2022-03-10	13.180	13.350	12.950	13.100	9.650	2,710,010
2022-03-09	13.180	13.350	12.340	12.860	9.473	4,378,786
2022-03-08	13.250	13.740	12.920	13.180	9.708	4,024,616
2022-03-07	13.480	13.600	13.200	13.260	9.767	1,812,490
2022-03-04	13.800	13.850	13.430	13.500	9.944	3,657,047
2022-03-03	14.330	14.370	13.860	13.930	10.261	2,653,272
2022-03-02	14.230	14.360	14.090	14.330	10.556	1,548,740
2022-03-01	14.040	14.380	14.000	14.230	10.482	2,298,100
2022-02-28	14.090	14.150	13.680	14.040	10.342	2,223,924
2022-02-25	14.100	14.340	14.070	14.150	10.423	1,628,003
2022-02-24	14.400	14.490	13.940	14.070	10.364	2,883,620
2022-02-23	14.700	14.780	14.390	14.450	10.644	2,215,177
2022-02-22	14.890	14.990	14.470	14.630	10.777	2,762,288
2022-02-21	15.500	15.500	14.830	14.970	11.027	3,502,602
2022-02-18	15.160	15.550	15.100	15.440	11.373	3,179,947
2022-02-17	15.110	15.330	15.030	15.280	11.255	2,657,339
2022-02-16	14.800	15.210	14.750	15.200	11.196	2,788,846
2022-02-15	14.810	14.930	14.640	14.740	10.858	2,059,607
2022-02-14	14.710	14.990	14.690	14.810	10.909	2,449,899
2022-02-11	14.870	15.120	14.750	14.800	10.902	2,749,361
2022-02-10	14.930	15.210	14.800	14.910	10.983	3,088,130
2022-02-09	14.360	14.930	14.260	14.850	10.939	3,547,457
2022-02-08	14.400	14.500	14.000	14.400	10.607	3,658,412
2022-02-07	14.590	14.680	14.390	14.440	10.637	2,661,855

← NewerPage 19 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.