Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	8.860	8.900	8.670	8.710	8.162	6,677,664
2025-10-17	8.850	8.910	8.720	8.820	8.265	10,996,144
2025-10-16	8.870	9.020	8.810	8.890	8.330	13,908,617
2025-10-15	8.420	9.120	8.420	8.890	8.330	27,401,018
2025-10-14	8.060	8.510	8.010	8.500	7.965	18,028,136
2025-10-13	8.080	8.100	7.980	8.020	7.515	6,152,855
2025-10-10	7.990	8.210	7.970	8.170	7.656	6,825,418
2025-10-09	8.060	8.070	7.940	7.970	7.468	3,010,178
2025-09-30	8.070	8.070	8.010	8.040	7.534	2,604,251
2025-09-29	7.950	8.100	7.840	8.070	7.562	5,524,751
2025-09-26	7.860	7.970	7.800	7.940	7.440	3,732,940
2025-09-25	8.030	8.040	7.810	7.830	7.337	7,246,803
2025-09-24	7.970	8.050	7.950	8.010	7.506	4,182,479
2025-09-23	8.070	8.070	7.890	7.980	7.478	5,831,960
2025-09-22	8.150	8.160	8.030	8.070	7.562	4,496,731
2025-09-19	8.110	8.140	7.970	8.110	7.599	7,076,299
2025-09-18	8.260	8.310	8.060	8.110	7.599	7,277,991
2025-09-17	8.370	8.380	8.270	8.290	7.768	5,255,270
2025-09-16	8.350	8.400	8.320	8.360	7.834	4,748,415
2025-09-15	8.400	8.450	8.320	8.330	7.805	3,796,490
2025-09-12	8.440	8.500	8.390	8.420	7.890	3,925,029
2025-09-11	8.500	8.530	8.370	8.470	7.937	4,966,989
2025-09-10	8.480	8.550	8.440	8.470	7.937	2,916,226
2025-09-09	8.480	8.540	8.430	8.540	8.002	5,530,394
2025-09-08	8.330	8.550	8.300	8.500	7.965	9,578,650
2025-09-05	8.390	8.390	8.200	8.330	7.805	9,634,497
2025-09-04	8.430	8.570	8.260	8.540	7.815	11,930,802
2025-09-03	8.540	8.570	8.420	8.440	7.723	6,039,635
2025-09-02	8.550	8.570	8.460	8.530	7.806	8,177,387
2025-09-01	8.590	8.610	8.460	8.560	7.833	9,150,866
2025-08-29	8.440	8.710	8.440	8.580	7.851	13,242,162
2025-08-28	8.580	8.650	8.330	8.440	7.723	14,398,214
2025-08-27	8.670	8.720	8.560	8.580	7.851	13,865,290
2025-08-26	8.710	8.790	8.610	8.670	7.934	14,919,196
2025-08-25	8.660	8.760	8.550	8.710	7.970	15,758,829
2025-08-22	8.700	8.740	8.550	8.630	7.897	7,755,327
2025-08-21	8.680	8.790	8.610	8.720	7.980	7,515,529
2025-08-20	8.570	8.670	8.510	8.660	7.925	9,434,644
2025-08-19	8.500	8.650	8.460	8.550	7.824	7,823,977
2025-08-18	8.520	8.590	8.470	8.500	7.778	12,495,650
2025-08-15	8.480	8.530	8.410	8.490	7.769	5,585,270
2025-08-14	8.590	8.590	8.480	8.490	7.769	5,418,360
2025-08-13	8.630	8.660	8.520	8.550	7.824	5,174,385
2025-08-12	8.630	8.680	8.570	8.610	7.879	6,428,920
2025-08-11	8.530	8.670	8.490	8.630	7.897	5,671,180
2025-08-08	8.530	8.560	8.490	8.520	7.797	2,897,850
2025-08-07	8.660	8.660	8.430	8.530	7.806	7,308,650
2025-08-06	8.600	8.660	8.530	8.660	7.925	3,414,146
2025-08-05	8.570	8.760	8.570	8.610	7.879	8,384,756
2025-08-04	8.470	8.590	8.410	8.580	7.851	4,607,570
2025-08-01	8.460	8.500	8.410	8.460	7.742	4,200,215
2025-07-31	8.620	8.620	8.420	8.450	7.733	6,232,731
2025-07-30	8.600	8.720	8.560	8.600	7.870	6,152,997
2025-07-29	8.770	8.830	8.530	8.600	7.870	7,596,255
2025-07-28	9.030	9.060	8.670	8.720	7.980	12,293,651
2025-07-25	8.990	9.070	8.950	9.020	8.254	3,889,939
2025-07-24	9.040	9.070	8.920	8.970	8.208	5,267,934
2025-07-23	8.970	9.170	8.970	9.010	8.245	6,424,885
2025-07-22	9.030	9.040	8.910	9.020	8.254	5,322,235
2025-07-21	8.990	9.060	8.960	8.990	8.227	4,140,210

← NewerPage 5 of 21 · 1,214 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.