Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.860	11.030	10.660	10.740	10.476	4,836,805
2026-07-15	10.830	11.060	10.770	10.930	10.662	6,302,240
2026-07-14	10.710	11.010	10.670	10.920	10.652	5,009,490
2026-07-13	10.800	10.890	10.590	10.770	10.506	6,257,649
2026-07-10	10.810	10.890	10.620	10.810	10.545	4,833,037
2026-07-09	10.880	11.070	10.700	10.820	10.555	4,631,317
2026-07-08	11.000	11.110	10.740	11.000	10.730	7,320,845
2026-07-07	11.120	11.210	10.970	11.000	10.730	5,983,337
2026-07-06	10.970	11.360	10.910	11.240	10.964	10,792,556
2026-07-03	10.870	11.170	10.730	11.070	10.798	10,786,593
2026-07-02	10.610	11.000	10.600	10.850	10.584	12,039,519
2026-07-01	9.900	10.680	9.830	10.660	10.398	15,201,491
2026-06-30	10.030	10.270	9.800	9.890	9.647	7,098,445
2026-06-29	9.790	10.120	9.470	9.980	9.735	6,734,778
2026-06-26	10.030	10.050	9.480	9.700	9.462	7,872,389
2026-06-25	9.900	10.050	9.770	9.900	9.657	4,599,635
2026-06-24	10.070	10.160	9.880	9.960	9.716	4,800,325
2026-06-23	9.770	10.250	9.760	10.100	9.852	6,277,074
2026-06-22	10.150	10.150	9.660	9.830	9.589	5,881,450
2026-06-18	10.060	10.350	10.010	10.150	9.901	4,916,360
2026-06-17	10.190	10.330	10.060	10.080	9.833	6,954,249
2026-06-16	10.350	10.420	10.030	10.120	9.872	6,346,560
2026-06-15	10.240	10.390	10.040	10.340	10.086	7,546,333
2026-06-12	9.990	10.320	9.990	10.200	9.950	7,140,749
2026-06-11	9.720	10.150	9.690	10.120	9.872	10,435,198
2026-06-10	9.480	9.970	9.430	9.770	9.530	6,829,630
2026-06-09	9.670	9.670	9.410	9.500	9.267	4,560,845
2026-06-08	9.570	9.690	9.510	9.570	9.335	4,979,332
2026-06-05	9.730	9.980	9.650	9.650	9.413	4,058,039
2026-06-04	9.760	9.830	9.510	9.740	9.501	6,373,035
2026-06-03	9.910	9.910	9.660	9.810	9.569	4,916,100
2026-06-02	9.960	10.180	9.770	9.900	9.657	6,049,010
2026-06-01	9.820	10.010	9.610	9.980	9.735	7,361,510
2026-05-29	9.760	10.050	9.750	9.940	9.696	7,487,800
2026-05-28	9.880	9.980	9.690	9.770	9.530	4,846,355
2026-05-27	9.910	9.940	9.630	9.900	9.657	6,678,724
2026-05-26	9.930	10.050	9.870	9.960	9.716	5,614,590
2026-05-25	10.180	10.290	9.890	9.980	9.735	9,038,553
2026-05-22	10.280	10.370	10.150	10.200	9.950	6,548,075
2026-05-21	10.940	11.010	10.630	10.660	9.989	6,695,670
2026-05-20	11.040	11.050	10.840	10.940	10.251	5,025,644
2026-05-19	11.190	11.210	10.810	11.050	10.354	8,659,041
2026-05-18	11.500	11.630	10.960	11.060	10.364	15,329,575
2026-05-15	11.290	11.660	11.110	11.590	10.860	12,706,054
2026-05-14	11.380	11.500	11.260	11.360	10.645	7,822,176
2026-05-13	11.450	11.550	11.170	11.400	10.682	13,820,246
2026-05-12	10.900	11.660	10.900	11.640	10.907	18,123,692
2026-05-11	10.730	11.020	10.530	10.980	10.289	12,718,727
2026-05-08	10.620	10.820	10.550	10.700	10.026	11,867,184
2026-05-07	10.900	10.990	10.530	10.620	9.951	13,253,978
2026-05-06	11.150	11.230	10.700	11.000	10.307	16,580,207
2026-04-30	11.020	11.300	10.830	11.260	10.551	12,694,507
2026-04-29	10.870	11.030	10.750	11.020	10.326	12,196,030
2026-04-28	10.800	10.990	10.620	10.960	10.270	13,506,073
2026-04-27	11.100	11.290	10.830	10.910	10.223	18,793,401
2026-04-24	10.840	11.410	10.730	11.230	10.523	25,549,682
2026-04-23	10.710	11.190	10.460	10.970	10.279	32,271,900
2026-04-22	10.410	11.000	10.360	10.580	9.914	11,717,482
2026-04-21	10.220	10.430	10.150	10.200	9.558	7,214,480
2026-04-20	10.220	10.390	10.130	10.220	9.576	6,422,684

← NewerPage 2 of 2 · 120 trading days

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.