Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.230	14.630	13.860	14.410	10.614	3,923,546
2022-01-27	14.000	14.370	13.940	14.110	10.393	3,359,852
2022-01-26	13.900	14.170	13.840	14.000	10.312	2,331,668
2022-01-25	14.160	14.330	13.960	13.980	10.298	2,590,268
2022-01-24	14.040	14.340	13.920	14.170	10.438	1,686,440
2022-01-21	14.120	14.280	14.000	14.130	10.408	1,860,479
2022-01-20	14.500	14.640	14.050	14.180	10.445	3,812,192
2022-01-19	14.550	14.740	14.450	14.560	10.725	1,959,862
2022-01-18	14.700	14.840	14.550	14.670	10.806	3,020,615
2022-01-17	14.440	14.850	14.360	14.710	10.835	4,432,712
2022-01-14	14.490	14.620	14.220	14.500	10.681	4,719,205
2022-01-13	14.950	15.030	14.450	14.510	10.688	6,077,256
2022-01-12	15.070	15.200	14.770	14.940	11.005	6,118,343
2022-01-11	16.080	16.150	14.970	15.100	11.123	12,131,928
2022-01-10	15.500	16.060	15.310	16.020	11.800	8,188,321
2022-01-07	14.940	15.700	14.910	15.420	11.358	8,093,423
2022-01-06	14.850	15.090	14.590	15.020	11.064	6,065,482
2022-01-05	14.700	15.000	14.500	14.850	10.939	5,041,599
2022-01-04	14.210	14.900	14.130	14.670	10.806	5,721,420
2021-12-31	14.240	14.470	14.120	14.330	10.556	3,067,702
2021-12-30	14.070	14.280	13.990	14.160	10.430	2,191,160
2021-12-29	14.010	14.300	13.990	14.100	10.386	2,185,831
2021-12-28	13.910	14.240	13.910	14.130	10.408	2,360,187
2021-12-27	14.000	14.180	13.800	14.020	10.327	3,472,356
2021-12-24	14.280	14.350	14.100	14.170	10.438	2,418,109
2021-12-23	14.220	14.410	14.220	14.310	10.541	3,236,049
2021-12-22	14.280	14.880	14.090	14.380	10.592	6,494,300
2021-12-21	13.380	14.160	13.260	14.080	10.371	7,799,562
2021-12-20	13.130	13.480	13.080	13.430	9.893	4,439,787
2021-12-17	13.200	13.310	12.970	13.140	9.679	3,498,061
2021-12-16	13.310	13.470	13.090	13.200	9.723	2,581,862
2021-12-15	13.630	13.720	13.310	13.320	9.812	2,913,700
2021-12-14	13.500	13.770	13.420	13.650	10.055	2,963,242
2021-12-13	13.510	13.870	13.430	13.650	10.055	4,333,363
2021-12-10	13.090	13.730	13.020	13.560	9.988	7,098,370
2021-12-09	13.070	13.220	12.960	13.050	9.613	4,387,639
2021-12-08	13.080	13.150	12.890	13.060	9.620	4,284,400
2021-12-07	13.200	13.270	12.950	13.060	9.620	4,801,621
2021-12-06	13.210	13.390	13.000	13.010	9.583	5,186,094
2021-12-03	13.570	13.590	13.120	13.290	9.789	4,278,055
2021-12-02	13.550	13.640	13.400	13.570	9.996	3,388,744
2021-12-01	13.500	13.660	13.320	13.510	9.952	4,038,490
2021-11-30	13.470	13.710	13.340	13.540	9.974	4,657,705
2021-11-29	13.790	13.940	13.180	13.560	9.988	7,589,259
2021-11-26	13.210	14.110	13.150	13.940	10.268	8,178,336
2021-11-25	13.700	13.800	13.010	13.260	9.767	7,355,240
2021-11-24	14.200	14.340	13.950	14.270	10.069	5,015,406
2021-11-23	14.140	14.330	14.000	14.200	10.020	4,081,252
2021-11-22	14.250	14.300	13.930	14.050	9.914	6,264,774
2021-11-19	14.320	14.430	14.060	14.250	10.055	4,704,950
2021-11-18	13.700	14.600	13.690	14.270	10.069	11,420,884
2021-11-17	13.660	14.000	13.630	13.770	9.717	3,196,105
2021-11-16	13.720	13.860	13.480	13.850	9.773	4,653,860
2021-11-15	13.580	13.930	13.500	13.800	9.738	4,979,230
2021-11-12	13.610	13.800	13.410	13.550	9.561	4,585,726
2021-11-11	13.600	13.860	13.590	13.670	9.646	3,409,452
2021-11-10	13.800	13.830	13.460	13.720	9.681	4,674,946
2021-11-09	13.820	13.900	13.480	13.810	9.745	6,467,476
2021-11-08	13.640	14.110	13.600	13.820	9.752	8,064,417
2021-11-05	13.270	13.940	13.270	13.750	9.702	8,501,535

← NewerPage 20 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.