Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.500	9.610	9.390	9.460	8.864	10,425,300
2026-01-13	9.530	9.750	9.510	9.550	8.949	8,592,835
2026-01-12	9.560	9.670	9.470	9.500	8.902	9,033,845
2026-01-09	9.590	9.630	9.350	9.510	8.911	11,905,222
2026-01-08	9.770	9.820	9.520	9.570	8.967	14,714,150
2026-01-07	9.810	9.940	9.660	9.770	9.155	8,217,815
2026-01-06	9.800	9.890	9.710	9.820	9.202	9,424,476
2026-01-05	10.280	10.330	9.730	9.800	9.183	16,706,378
2025-12-31	10.420	10.520	10.180	10.270	9.623	12,632,064
2025-12-30	9.920	10.850	9.920	10.420	9.764	20,798,827
2025-12-29	9.840	10.280	9.810	9.960	9.333	10,194,660
2025-12-26	9.940	9.980	9.830	9.850	9.230	5,195,865
2025-12-25	9.870	9.990	9.780	9.930	9.305	5,747,360
2025-12-24	9.750	9.890	9.660	9.860	9.239	5,931,328
2025-12-23	9.720	9.800	9.580	9.770	9.155	5,922,302
2025-12-22	9.930	9.930	9.650	9.660	9.052	5,413,694
2025-12-19	9.780	9.980	9.710	9.910	9.286	4,993,285
2025-12-18	9.640	9.820	9.610	9.780	9.164	4,671,946
2025-12-17	9.540	9.750	9.500	9.680	9.070	6,148,706
2025-12-16	9.580	9.720	9.530	9.600	8.996	5,434,220
2025-12-15	9.520	9.680	9.500	9.580	8.977	6,484,660
2025-12-12	9.620	9.620	9.400	9.420	8.827	5,633,140
2025-12-11	9.840	9.840	9.500	9.530	8.930	5,836,553
2025-12-10	9.800	9.880	9.730	9.800	9.183	5,057,910
2025-12-09	9.700	9.910	9.630	9.830	9.211	6,891,058
2025-12-08	9.740	9.810	9.620	9.710	9.099	5,997,226
2025-12-05	9.860	9.900	9.680	9.720	9.108	3,884,990
2025-12-04	9.860	10.030	9.760	9.830	9.211	7,933,790
2025-12-03	9.820	9.960	9.780	9.860	9.239	5,855,495
2025-12-02	9.570	9.880	9.570	9.870	9.249	10,359,028
2025-12-01	9.510	9.800	9.510	9.610	9.005	7,503,776
2025-11-28	9.530	9.540	9.420	9.530	8.930	4,620,383
2025-11-27	9.540	9.620	9.450	9.530	8.930	4,937,500
2025-11-26	9.510	9.680	9.480	9.510	8.911	5,032,291
2025-11-25	9.370	9.570	9.280	9.500	8.902	7,814,046
2025-11-24	9.430	9.470	9.260	9.330	8.743	7,110,826
2025-11-21	9.550	9.610	9.320	9.340	8.752	5,908,024
2025-11-20	9.590	9.660	9.480	9.600	8.996	4,115,187
2025-11-19	9.630	9.690	9.530	9.570	8.967	5,081,680
2025-11-18	9.680	9.770	9.570	9.620	9.014	6,437,470
2025-11-17	9.750	9.790	9.640	9.770	9.155	7,127,690
2025-11-14	9.870	10.010	9.750	9.770	9.155	6,472,140
2025-11-13	9.860	9.950	9.760	9.870	9.249	8,009,022
2025-11-12	9.690	10.050	9.670	9.830	9.211	11,534,587
2025-11-11	9.810	9.850	9.540	9.720	9.108	10,643,565
2025-11-10	9.540	9.900	9.520	9.880	9.258	13,938,377
2025-11-07	9.430	9.510	9.410	9.460	8.864	6,029,020
2025-11-06	9.600	9.630	9.350	9.440	8.846	13,047,393
2025-11-05	9.500	9.680	9.480	9.620	9.014	9,248,853
2025-11-04	9.400	9.630	9.330	9.540	8.939	15,192,245
2025-11-03	9.530	9.640	9.370	9.410	8.817	15,551,722
2025-10-31	9.390	9.630	9.240	9.520	8.921	19,501,936
2025-10-30	9.590	9.630	9.360	9.360	8.771	13,515,874
2025-10-29	9.490	9.580	9.370	9.410	8.817	25,915,885
2025-10-28	9.480	9.720	9.360	9.400	8.808	35,640,233
2025-10-27	8.800	8.990	8.760	8.880	8.321	7,501,925
2025-10-24	8.910	8.920	8.720	8.830	8.274	4,881,536
2025-10-23	8.780	8.980	8.720	8.890	8.330	6,151,688
2025-10-22	8.790	9.000	8.790	8.820	8.265	5,518,600
2025-10-21	8.690	8.860	8.670	8.810	8.255	5,593,601

← NewerPage 4 of 5 · 241 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.