Luolai Home Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.010 | 7.490 | 7.010 | 7.320 | 6.420 | 19,400,516 |
| 2024-10-23 | 7.020 | 7.170 | 6.950 | 6.980 | 6.122 | 5,803,007 |
| 2024-10-22 | 6.890 | 7.040 | 6.870 | 7.030 | 6.166 | 6,078,998 |
| 2024-10-21 | 6.960 | 7.000 | 6.850 | 6.880 | 6.034 | 4,930,200 |
| 2024-10-18 | 6.900 | 7.050 | 6.820 | 6.960 | 6.104 | 6,661,915 |
| 2024-10-17 | 7.100 | 7.130 | 6.900 | 6.900 | 6.052 | 4,287,771 |
| 2024-10-16 | 7.010 | 7.130 | 6.950 | 7.130 | 6.253 | 5,296,583 |
| 2024-10-15 | 7.230 | 7.290 | 7.080 | 7.090 | 6.218 | 4,704,970 |
| 2024-10-14 | 7.270 | 7.300 | 7.030 | 7.230 | 6.341 | 4,641,727 |
| 2024-10-11 | 7.330 | 7.420 | 7.110 | 7.180 | 6.297 | 6,375,576 |
| 2024-10-10 | 7.370 | 7.610 | 7.230 | 7.470 | 6.376 | 7,667,316 |
| 2024-10-09 | 7.650 | 7.740 | 7.230 | 7.270 | 6.205 | 12,029,508 |
| 2024-10-08 | 8.580 | 8.580 | 7.720 | 7.910 | 6.752 | 21,527,442 |
| 2024-09-30 | 7.530 | 7.880 | 7.310 | 7.800 | 6.658 | 17,706,610 |
| 2024-09-27 | 7.170 | 7.380 | 6.960 | 7.250 | 6.188 | 14,969,946 |
| 2024-09-26 | 6.570 | 6.990 | 6.540 | 6.990 | 5.966 | 8,758,280 |
| 2024-09-25 | 6.510 | 6.730 | 6.500 | 6.560 | 5.599 | 6,868,130 |
| 2024-09-24 | 6.240 | 6.420 | 6.160 | 6.420 | 5.480 | 6,142,540 |
| 2024-09-23 | 6.180 | 6.250 | 6.130 | 6.170 | 5.266 | 3,190,067 |
| 2024-09-20 | 6.320 | 6.330 | 6.120 | 6.200 | 5.292 | 3,151,482 |
| 2024-09-19 | 6.360 | 6.440 | 6.290 | 6.320 | 5.395 | 3,245,250 |
| 2024-09-18 | 6.370 | 6.380 | 6.230 | 6.290 | 5.369 | 2,122,025 |
| 2024-09-13 | 6.480 | 6.500 | 6.390 | 6.390 | 5.454 | 1,339,322 |
| 2024-09-12 | 6.660 | 6.690 | 6.440 | 6.460 | 5.514 | 2,732,930 |
| 2024-09-11 | 6.760 | 6.760 | 6.620 | 6.640 | 5.668 | 1,502,160 |
| 2024-09-10 | 6.780 | 6.820 | 6.650 | 6.760 | 5.770 | 1,510,140 |
| 2024-09-09 | 6.870 | 6.890 | 6.760 | 6.780 | 5.787 | 1,405,300 |
| 2024-09-06 | 6.810 | 6.940 | 6.730 | 6.860 | 5.855 | 2,754,570 |
| 2024-09-05 | 6.710 | 6.830 | 6.700 | 6.830 | 5.830 | 3,346,331 |
| 2024-09-04 | 6.700 | 6.780 | 6.640 | 6.710 | 5.727 | 3,648,001 |
| 2024-09-03 | 6.720 | 6.800 | 6.680 | 6.740 | 5.753 | 1,906,830 |
| 2024-09-02 | 6.770 | 6.820 | 6.700 | 6.730 | 5.744 | 1,565,400 |
| 2024-08-30 | 6.660 | 6.910 | 6.650 | 6.770 | 5.779 | 3,238,912 |
| 2024-08-29 | 6.740 | 6.760 | 6.660 | 6.730 | 5.744 | 1,289,507 |
| 2024-08-28 | 6.640 | 6.730 | 6.590 | 6.730 | 5.744 | 1,675,218 |
| 2024-08-27 | 6.590 | 6.720 | 6.580 | 6.610 | 5.642 | 3,178,302 |
| 2024-08-26 | 6.900 | 7.000 | 6.620 | 6.640 | 5.668 | 5,872,850 |
| 2024-08-23 | 7.090 | 7.170 | 7.060 | 7.130 | 6.086 | 1,400,100 |
| 2024-08-22 | 7.100 | 7.200 | 7.040 | 7.120 | 6.077 | 2,113,102 |
| 2024-08-21 | 7.240 | 7.240 | 7.030 | 7.090 | 6.052 | 2,114,702 |
| 2024-08-20 | 7.330 | 7.370 | 7.150 | 7.240 | 6.180 | 1,830,910 |
| 2024-08-19 | 7.300 | 7.380 | 7.290 | 7.320 | 6.248 | 624,500 |
| 2024-08-16 | 7.420 | 7.460 | 7.330 | 7.340 | 6.265 | 985,369 |
| 2024-08-15 | 7.460 | 7.550 | 7.400 | 7.420 | 6.333 | 1,255,716 |
| 2024-08-14 | 7.470 | 7.520 | 7.440 | 7.460 | 6.368 | 790,320 |
| 2024-08-13 | 7.520 | 7.560 | 7.450 | 7.520 | 6.419 | 1,140,960 |
| 2024-08-12 | 7.500 | 7.560 | 7.460 | 7.530 | 6.427 | 936,100 |
| 2024-08-09 | 7.520 | 7.560 | 7.490 | 7.500 | 6.402 | 1,957,849 |
| 2024-08-08 | 7.410 | 7.510 | 7.370 | 7.490 | 6.393 | 1,381,504 |
| 2024-08-07 | 7.470 | 7.470 | 7.370 | 7.420 | 6.333 | 1,112,500 |
| 2024-08-06 | 7.320 | 7.470 | 7.320 | 7.470 | 6.376 | 1,480,760 |
| 2024-08-05 | 7.350 | 7.490 | 7.310 | 7.340 | 6.265 | 1,712,758 |
| 2024-08-02 | 7.270 | 7.420 | 7.250 | 7.340 | 6.265 | 1,343,835 |
| 2024-08-01 | 7.410 | 7.450 | 7.270 | 7.310 | 6.240 | 1,846,620 |
| 2024-07-31 | 7.260 | 7.430 | 7.240 | 7.410 | 6.325 | 2,053,900 |
| 2024-07-30 | 7.290 | 7.290 | 7.190 | 7.270 | 6.205 | 1,301,180 |
| 2024-07-29 | 7.380 | 7.390 | 7.290 | 7.290 | 6.222 | 1,651,332 |
| 2024-07-26 | 7.440 | 7.480 | 7.350 | 7.380 | 6.299 | 2,153,942 |
| 2024-07-25 | 7.370 | 7.460 | 7.320 | 7.410 | 6.325 | 2,700,227 |
| 2024-07-24 | 7.480 | 7.520 | 7.370 | 7.370 | 6.291 | 1,710,200 |
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.