Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	9.050	9.090	8.940	8.990	8.227	2,620,785
2025-07-17	9.110	9.110	8.940	9.040	8.272	4,437,624
2025-07-16	9.000	9.130	8.980	9.050	8.282	3,241,751
2025-07-15	9.060	9.100	8.920	9.010	8.245	4,021,891
2025-07-14	8.880	9.110	8.850	9.060	8.291	4,923,976
2025-07-11	8.890	8.960	8.850	8.880	8.126	3,055,060
2025-07-10	8.800	8.930	8.760	8.920	8.163	4,032,773
2025-07-09	8.790	8.860	8.770	8.820	8.071	3,559,040
2025-07-08	8.710	8.800	8.690	8.780	8.034	3,044,860
2025-07-07	8.620	8.830	8.620	8.710	7.970	4,753,538
2025-07-04	8.740	8.740	8.600	8.620	7.888	4,171,275
2025-07-03	8.680	8.860	8.620	8.740	7.998	4,878,123
2025-07-02	8.680	8.750	8.630	8.660	7.925	3,539,216
2025-07-01	8.740	8.770	8.650	8.710	7.970	3,293,482
2025-06-30	8.740	8.800	8.700	8.740	7.998	3,475,210
2025-06-27	8.670	8.760	8.650	8.740	7.998	2,775,838
2025-06-26	8.680	8.820	8.630	8.680	7.943	4,809,557
2025-06-25	8.730	8.780	8.570	8.680	7.943	5,593,555
2025-06-24	8.700	8.750	8.590	8.730	7.989	6,065,810
2025-06-23	8.740	8.740	8.560	8.660	7.925	4,187,196
2025-06-20	8.670	8.800	8.630	8.740	7.998	2,799,920
2025-06-19	8.850	8.900	8.630	8.670	7.934	3,406,711
2025-06-18	8.790	8.880	8.760	8.850	8.099	2,991,029
2025-06-17	8.890	8.940	8.730	8.810	8.062	3,493,183
2025-06-16	8.800	8.940	8.720	8.890	8.135	5,040,926
2025-06-13	8.980	9.000	8.700	8.840	8.089	5,699,749
2025-06-12	8.940	9.050	8.880	8.980	8.217	3,743,516
2025-06-11	9.070	9.110	8.820	8.950	8.190	6,562,391
2025-06-10	9.220	9.260	9.000	9.070	8.300	5,865,943
2025-06-09	8.860	9.290	8.850	9.270	8.483	10,588,126
2025-06-06	9.160	9.190	8.830	8.870	8.117	10,889,300
2025-06-05	9.500	9.520	9.130	9.140	8.364	7,281,282
2025-06-04	9.360	9.510	9.220	9.450	8.648	7,682,895
2025-06-03	9.080	9.400	9.000	9.400	8.602	9,591,710
2025-05-30	9.100	9.280	9.070	9.130	8.355	5,064,350
2025-05-29	9.370	9.370	9.060	9.100	8.327	9,883,338
2025-05-28	9.290	9.420	9.190	9.400	8.602	6,946,787
2025-05-27	9.120	9.360	9.010	9.290	8.501	9,090,460
2025-05-26	9.260	9.280	8.980	9.130	8.355	8,032,282
2025-05-23	9.590	9.710	9.580	9.620	8.437	9,185,575
2025-05-22	9.760	9.860	9.630	9.710	8.516	7,574,299
2025-05-21	9.700	9.820	9.570	9.780	8.577	8,807,992
2025-05-20	9.650	9.960	9.560	9.730	8.534	17,986,590
2025-05-19	9.300	9.740	9.300	9.650	8.463	15,432,180
2025-05-16	8.940	9.350	8.940	9.230	8.095	7,878,800
2025-05-15	8.950	9.050	8.910	9.030	7.920	5,905,578
2025-05-14	9.180	9.180	8.920	9.000	7.893	6,983,955
2025-05-13	9.100	9.280	8.910	9.180	8.051	8,406,060
2025-05-12	9.180	9.300	9.080	9.180	8.051	6,037,840
2025-05-09	9.090	9.280	9.050	9.160	8.034	6,398,147
2025-05-08	8.960	9.130	8.900	9.110	7.990	9,306,513
2025-05-07	9.140	9.200	8.880	8.990	7.885	8,698,538
2025-05-06	9.030	9.190	8.930	9.090	7.972	12,376,501
2025-04-30	9.230	9.290	9.010	9.030	7.920	8,292,580
2025-04-29	9.180	9.430	8.960	9.220	8.086	16,830,810
2025-04-28	8.880	9.450	8.810	9.320	8.174	33,583,977
2025-04-25	8.780	9.210	8.780	8.970	7.867	34,186,726
2025-04-24	8.360	8.460	8.280	8.370	7.341	3,956,050
2025-04-23	8.560	8.610	8.350	8.390	7.358	5,380,067
2025-04-22	8.310	8.580	8.220	8.550	7.499	6,277,180

← NewerPage 6 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.