Luolai Home Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.560 | 7.720 | 7.450 | 7.600 | 6.666 | 6,511,677 |
| 2025-01-16 | 7.730 | 7.760 | 7.510 | 7.630 | 6.692 | 13,935,957 |
| 2025-01-15 | 7.810 | 7.920 | 7.750 | 7.760 | 6.806 | 3,252,090 |
| 2025-01-14 | 7.650 | 7.840 | 7.630 | 7.810 | 6.850 | 5,586,762 |
| 2025-01-13 | 7.700 | 7.880 | 7.510 | 7.620 | 6.683 | 8,028,195 |
| 2025-01-10 | 8.290 | 8.340 | 7.810 | 7.820 | 6.858 | 9,183,080 |
| 2025-01-09 | 8.310 | 8.360 | 8.120 | 8.330 | 7.306 | 8,590,530 |
| 2025-01-08 | 8.470 | 8.620 | 8.330 | 8.420 | 7.385 | 9,857,690 |
| 2025-01-07 | 8.330 | 8.580 | 8.250 | 8.560 | 7.507 | 13,580,726 |
| 2025-01-06 | 8.150 | 8.460 | 7.920 | 8.440 | 7.402 | 12,855,444 |
| 2025-01-03 | 8.160 | 8.500 | 7.920 | 8.210 | 7.200 | 15,633,125 |
| 2025-01-02 | 7.780 | 8.410 | 7.770 | 8.180 | 7.174 | 18,045,773 |
| 2024-12-31 | 7.810 | 7.950 | 7.770 | 7.800 | 6.841 | 5,413,150 |
| 2024-12-30 | 7.950 | 7.950 | 7.790 | 7.810 | 6.850 | 4,948,070 |
| 2024-12-27 | 7.950 | 8.020 | 7.810 | 7.960 | 6.981 | 8,174,720 |
| 2024-12-26 | 7.930 | 8.130 | 7.890 | 7.950 | 6.972 | 5,795,110 |
| 2024-12-25 | 7.950 | 8.280 | 7.770 | 7.960 | 6.981 | 8,414,440 |
| 2024-12-24 | 7.940 | 8.010 | 7.870 | 7.950 | 6.972 | 4,165,740 |
| 2024-12-23 | 8.150 | 8.150 | 7.860 | 7.900 | 6.929 | 8,637,746 |
| 2024-12-20 | 8.100 | 8.330 | 8.050 | 8.090 | 7.095 | 8,127,600 |
| 2024-12-19 | 8.180 | 8.270 | 8.020 | 8.090 | 7.095 | 6,668,670 |
| 2024-12-18 | 8.170 | 8.310 | 8.130 | 8.190 | 7.183 | 7,708,337 |
| 2024-12-17 | 8.590 | 8.650 | 8.070 | 8.120 | 7.122 | 15,266,488 |
| 2024-12-16 | 8.740 | 8.840 | 8.520 | 8.590 | 7.534 | 8,160,817 |
| 2024-12-13 | 8.940 | 8.940 | 8.720 | 8.770 | 7.692 | 7,869,071 |
| 2024-12-12 | 8.670 | 8.970 | 8.580 | 8.950 | 7.850 | 12,274,793 |
| 2024-12-11 | 8.450 | 8.650 | 8.360 | 8.620 | 7.560 | 7,510,506 |
| 2024-12-10 | 8.650 | 9.010 | 8.440 | 8.450 | 7.411 | 13,039,373 |
| 2024-12-09 | 8.410 | 8.610 | 8.300 | 8.370 | 7.341 | 7,451,874 |
| 2024-12-06 | 8.380 | 8.580 | 8.340 | 8.490 | 7.446 | 5,605,390 |
| 2024-12-05 | 8.370 | 8.440 | 8.260 | 8.390 | 7.358 | 8,491,095 |
| 2024-12-04 | 8.390 | 8.570 | 8.370 | 8.440 | 7.402 | 5,994,916 |
| 2024-12-03 | 8.670 | 8.720 | 8.390 | 8.470 | 7.429 | 10,407,045 |
| 2024-12-02 | 8.970 | 9.090 | 8.600 | 8.670 | 7.604 | 16,172,183 |
| 2024-11-29 | 8.670 | 9.050 | 8.670 | 8.890 | 7.797 | 18,109,665 |
| 2024-11-28 | 8.550 | 8.990 | 8.510 | 8.680 | 7.613 | 19,940,631 |
| 2024-11-27 | 8.230 | 8.630 | 8.140 | 8.590 | 7.534 | 15,428,746 |
| 2024-11-26 | 8.100 | 8.300 | 7.940 | 8.230 | 7.218 | 13,913,358 |
| 2024-11-25 | 7.600 | 8.180 | 7.580 | 8.140 | 7.139 | 16,490,153 |
| 2024-11-22 | 7.890 | 7.980 | 7.650 | 7.670 | 6.727 | 7,081,573 |
| 2024-11-21 | 7.920 | 7.990 | 7.800 | 7.910 | 6.937 | 6,251,155 |
| 2024-11-20 | 7.990 | 7.990 | 7.800 | 7.910 | 6.937 | 12,184,151 |
| 2024-11-19 | 7.880 | 8.050 | 7.770 | 8.040 | 7.051 | 15,586,648 |
| 2024-11-18 | 7.750 | 8.180 | 7.740 | 7.790 | 6.832 | 20,918,722 |
| 2024-11-15 | 7.470 | 7.730 | 7.470 | 7.550 | 6.622 | 5,920,580 |
| 2024-11-14 | 7.710 | 7.750 | 7.530 | 7.560 | 6.630 | 7,263,948 |
| 2024-11-13 | 7.610 | 7.750 | 7.500 | 7.720 | 6.771 | 8,499,639 |
| 2024-11-12 | 7.570 | 7.780 | 7.520 | 7.600 | 6.666 | 11,779,528 |
| 2024-11-11 | 7.320 | 7.560 | 7.300 | 7.540 | 6.613 | 17,363,834 |
| 2024-11-08 | 7.470 | 7.550 | 7.200 | 7.220 | 6.332 | 13,148,266 |
| 2024-11-07 | 7.160 | 7.560 | 7.130 | 7.450 | 6.534 | 13,343,207 |
| 2024-11-06 | 7.230 | 7.260 | 7.150 | 7.210 | 6.323 | 6,667,969 |
| 2024-11-05 | 7.160 | 7.220 | 7.110 | 7.210 | 6.323 | 5,954,060 |
| 2024-11-04 | 7.040 | 7.160 | 7.030 | 7.150 | 6.271 | 4,233,195 |
| 2024-11-01 | 7.130 | 7.200 | 7.000 | 7.050 | 6.183 | 5,821,140 |
| 2024-10-31 | 7.140 | 7.190 | 7.040 | 7.150 | 6.271 | 4,440,474 |
| 2024-10-30 | 7.180 | 7.260 | 7.100 | 7.160 | 6.280 | 5,160,407 |
| 2024-10-29 | 7.360 | 7.430 | 7.240 | 7.250 | 6.359 | 8,509,610 |
| 2024-10-28 | 7.210 | 7.270 | 7.140 | 7.260 | 6.367 | 8,179,364 |
| 2024-10-25 | 7.370 | 7.370 | 7.170 | 7.240 | 6.350 | 7,799,884 |
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.