Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	10.290	10.340	10.130	10.170	9.530	3,979,294
2026-04-16	10.270	10.380	10.230	10.330	9.680	4,784,011
2026-04-15	10.150	10.300	10.020	10.280	9.633	6,069,431
2026-04-14	10.140	10.150	9.820	10.110	9.473	7,668,751
2026-04-13	10.210	10.320	10.060	10.100	9.464	5,376,451
2026-04-10	10.290	10.360	10.130	10.280	9.633	6,762,710
2026-04-09	10.110	10.420	10.080	10.180	9.539	7,491,489
2026-04-08	10.170	10.200	10.000	10.190	9.548	8,242,285
2026-04-07	10.100	10.110	9.850	10.030	9.398	5,963,307
2026-04-03	10.120	10.220	9.980	10.110	9.473	5,346,873
2026-04-02	10.220	10.260	10.040	10.130	9.492	6,907,689
2026-04-01	10.120	10.290	10.020	10.230	9.586	8,729,490
2026-03-31	10.320	10.370	9.990	10.020	9.389	7,310,697
2026-03-30	9.900	10.320	9.850	10.290	9.642	7,918,132
2026-03-27	9.900	10.030	9.830	9.970	9.342	5,064,213
2026-03-26	9.860	10.130	9.830	9.880	9.258	6,642,004
2026-03-25	9.740	9.910	9.620	9.880	9.258	7,124,080
2026-03-24	9.510	9.680	9.280	9.670	9.061	8,418,301
2026-03-23	9.910	9.920	9.220	9.330	8.743	17,500,733
2026-03-20	9.970	10.180	9.920	10.000	9.370	7,260,517
2026-03-19	10.000	10.080	9.860	9.950	9.323	5,830,184
2026-03-18	9.880	10.070	9.810	10.030	9.398	6,255,169
2026-03-17	10.060	10.160	9.830	9.850	9.230	8,556,165
2026-03-16	10.220	10.230	9.970	10.050	9.417	8,382,590
2026-03-13	10.380	10.440	10.170	10.200	9.558	9,299,994
2026-03-12	10.160	10.330	10.090	10.150	9.511	5,535,390
2026-03-11	10.130	10.190	10.020	10.130	9.492	5,658,410
2026-03-10	10.080	10.150	10.010	10.130	9.492	6,915,605
2026-03-09	10.210	10.350	9.920	9.920	9.295	9,888,365
2026-03-06	10.280	10.480	10.190	10.410	9.755	7,881,133
2026-03-05	10.240	10.340	10.070	10.250	9.605	6,787,217
2026-03-04	10.210	10.310	9.950	10.150	9.511	10,975,764
2026-03-03	10.400	10.580	10.140	10.180	9.539	8,502,575
2026-03-02	10.230	10.630	10.180	10.380	9.726	12,732,155
2026-02-27	10.280	10.340	10.200	10.240	9.595	4,059,036
2026-02-26	10.200	10.320	10.120	10.270	9.623	4,366,710
2026-02-25	10.320	10.370	10.220	10.260	9.614	4,723,134
2026-02-24	10.460	10.490	10.250	10.320	9.670	4,897,745
2026-02-13	10.400	10.450	10.310	10.360	9.708	5,097,319
2026-02-12	10.590	10.760	10.350	10.400	9.745	6,224,015
2026-02-11	10.720	10.720	10.470	10.620	9.951	5,431,000
2026-02-10	10.620	10.740	10.450	10.710	10.036	7,721,347
2026-02-09	10.510	10.730	10.440	10.630	9.961	10,207,080
2026-02-06	10.470	10.550	10.250	10.520	9.858	10,129,633
2026-02-05	10.170	10.550	10.050	10.460	9.801	12,595,790
2026-02-04	9.900	10.140	9.810	10.110	9.473	8,567,102
2026-02-03	9.950	10.080	9.790	9.900	9.277	9,910,286
2026-02-02	10.360	10.400	9.800	9.840	9.220	14,512,455
2026-01-30	10.210	10.460	10.170	10.450	9.792	10,351,955
2026-01-29	10.000	10.380	9.960	10.250	9.605	9,466,696
2026-01-28	10.100	10.140	9.970	10.090	9.455	6,895,704
2026-01-27	10.110	10.110	9.860	9.940	9.314	6,869,227
2026-01-26	10.070	10.100	9.910	9.950	9.323	7,985,947
2026-01-23	10.230	10.280	9.930	9.990	9.361	8,767,435
2026-01-22	10.140	10.310	10.030	10.240	9.595	7,126,006
2026-01-21	10.080	10.290	10.000	10.170	9.530	8,756,165
2026-01-20	9.960	10.090	9.870	10.090	9.455	7,842,592
2026-01-19	9.660	9.920	9.630	9.880	9.258	9,206,968
2026-01-16	9.690	9.710	9.580	9.620	9.014	6,553,361
2026-01-15	9.400	9.690	9.390	9.640	9.033	8,046,710

← NewerPage 3 of 21 · 1,212 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.