Luolai Home Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.310	8.580	8.220	8.550	7.499	6,277,180
2025-04-21	8.300	8.320	8.150	8.310	7.288	3,925,954
2025-04-18	8.440	8.480	8.280	8.300	7.279	3,170,340
2025-04-17	8.390	8.490	8.310	8.450	7.411	2,925,374
2025-04-16	8.510	8.540	8.310	8.420	7.385	3,506,280
2025-04-15	8.350	8.630	8.270	8.530	7.481	7,471,866
2025-04-14	8.020	8.390	8.010	8.320	7.297	4,816,580
2025-04-11	7.990	8.120	7.930	8.000	7.016	3,792,390
2025-04-10	8.030	8.130	7.980	8.070	7.078	3,470,393
2025-04-09	7.920	8.100	7.630	8.010	7.025	5,740,370
2025-04-08	7.700	8.050	7.690	7.970	6.990	8,205,425
2025-04-07	8.000	8.200	7.530	7.680	6.736	8,567,020
2025-04-03	8.300	8.410	8.230	8.360	7.332	3,627,883
2025-04-02	8.350	8.460	8.230	8.440	7.402	4,941,410
2025-04-01	8.140	8.270	8.130	8.210	7.200	3,409,913
2025-03-31	8.190	8.230	7.930	8.100	7.104	4,613,278
2025-03-28	8.260	8.310	8.190	8.200	7.192	2,703,551
2025-03-27	8.260	8.380	8.190	8.310	7.288	3,633,398
2025-03-26	8.270	8.330	8.200	8.260	7.244	2,648,190
2025-03-25	8.380	8.410	8.220	8.300	7.279	3,683,174
2025-03-24	8.210	8.560	8.180	8.390	7.358	9,019,352
2025-03-21	8.200	8.440	8.140	8.240	7.227	6,758,310
2025-03-20	8.240	8.320	8.170	8.230	7.218	4,173,592
2025-03-19	8.250	8.380	8.140	8.290	7.271	4,641,662
2025-03-18	8.120	8.450	8.040	8.300	7.279	8,461,650
2025-03-17	8.070	8.260	8.020	8.130	7.130	8,958,258
2025-03-14	7.540	8.050	7.510	8.020	7.034	13,030,554
2025-03-13	7.460	7.550	7.450	7.510	6.587	3,776,236
2025-03-12	7.560	7.570	7.450	7.500	6.578	3,316,400
2025-03-11	7.440	7.540	7.390	7.530	6.604	3,565,157
2025-03-10	7.420	7.500	7.400	7.500	6.578	3,166,283
2025-03-07	7.490	7.490	7.410	7.430	6.516	2,899,773
2025-03-06	7.470	7.510	7.420	7.490	6.569	3,758,541
2025-03-05	7.510	7.510	7.330	7.480	6.560	5,478,310
2025-03-04	7.550	7.590	7.470	7.510	6.587	3,594,708
2025-03-03	7.600	7.720	7.470	7.520	6.595	7,421,210
2025-02-28	7.800	7.840	7.580	7.600	6.666	5,249,880
2025-02-27	7.700	7.820	7.650	7.800	6.841	6,333,473
2025-02-26	7.570	7.680	7.520	7.680	6.736	5,621,446
2025-02-25	7.580	7.650	7.480	7.570	6.639	4,880,178
2025-02-24	7.440	7.590	7.410	7.560	6.630	6,110,369
2025-02-21	7.510	7.530	7.340	7.430	6.516	6,639,432
2025-02-20	7.470	7.590	7.440	7.500	6.578	4,313,020
2025-02-19	7.480	7.510	7.420	7.470	6.551	3,275,310
2025-02-18	7.530	7.620	7.450	7.480	6.560	4,442,712
2025-02-17	7.630	7.650	7.500	7.540	6.613	3,109,250
2025-02-14	7.490	7.620	7.440	7.590	6.657	6,015,768
2025-02-13	7.530	7.590	7.460	7.490	6.569	3,615,791
2025-02-12	7.590	7.590	7.420	7.530	6.604	5,087,500
2025-02-11	7.560	7.610	7.490	7.590	6.657	3,611,980
2025-02-10	7.400	7.600	7.280	7.580	6.648	7,672,865
2025-02-07	7.320	7.500	7.280	7.400	6.490	5,772,282
2025-02-06	7.270	7.360	7.150	7.330	6.429	7,474,329
2025-02-05	7.550	7.550	7.230	7.280	6.385	7,862,720
2025-01-27	7.450	7.600	7.450	7.480	6.560	3,992,450
2025-01-24	7.390	7.470	7.320	7.430	6.516	4,602,477
2025-01-23	7.570	7.610	7.380	7.380	6.473	7,324,930
2025-01-22	7.540	7.620	7.430	7.520	6.595	6,731,230
2025-01-21	7.700	7.730	7.510	7.580	6.648	5,562,202
2025-01-20	7.670	7.780	7.500	7.670	6.727	5,944,957

← NewerPage 7 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.