Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.420	4.430	4.350	4.410	4.410	98,157
2026-10-16	4.390	4.400	4.350	4.360	4.360	83,500
2026-10-15	4.360	4.470	4.360	4.430	4.314	33,800
2026-10-14	4.400	4.490	4.400	4.450	4.334	241,600
2026-10-13	4.400	4.420	4.330	4.400	4.285	247,300
2026-10-12	4.360	4.400	4.340	4.390	4.275	157,700
2026-10-09	4.300	4.360	4.300	4.360	4.246	70,456
2026-10-08	4.380	4.380	4.260	4.300	4.188	524,764
2026-09-30	4.370	4.410	4.350	4.400	4.285	363,411
2026-09-29	4.410	4.410	4.310	4.350	4.237	88,900
2026-09-28	4.380	4.430	4.370	4.390	4.275	44,400
2026-09-24	4.420	4.450	4.420	4.450	4.334	35,700
2026-09-23	4.450	4.450	4.430	4.450	4.334	173,900
2026-09-22	4.460	4.460	4.390	4.450	4.334	46,600
2026-09-21	4.400	4.470	4.400	4.440	4.324	109,900
2026-09-18	4.400	4.440	4.400	4.430	4.314	131,300
2026-09-17	4.410	4.410	4.370	4.390	4.275	51,100
2026-09-16	4.390	4.420	4.390	4.410	4.295	170,400
2026-09-15	4.400	4.400	4.370	4.400	4.285	120,800
2026-09-14	4.390	4.410	4.350	4.410	4.295	208,700
2026-09-11	4.300	4.310	4.300	4.310	4.198	35,100
2026-09-10	4.350	4.350	4.310	4.310	4.198	70,200
2026-09-09	4.310	4.350	4.300	4.350	4.237	114,500
2026-09-08	4.340	4.370	4.310	4.320	4.207	127,400
2026-09-07	4.340	4.360	4.280	4.360	4.246	120,100
2026-09-04	4.360	4.410	4.350	4.350	4.237	149,200
2026-09-03	4.320	4.320	4.300	4.300	4.188	58,200
2026-09-02	4.280	4.320	4.280	4.320	4.207	64,300
2026-09-01	4.280	4.300	4.220	4.260	4.149	317,100
2026-08-31	4.320	4.350	4.250	4.290	4.178	294,468
2026-08-28	4.310	4.330	4.300	4.320	4.207	168,700
2026-08-27	4.360	4.360	4.300	4.300	4.188	27,600
2026-08-26	4.330	4.350	4.300	4.330	4.217	51,400
2026-08-25	4.340	4.370	4.340	4.340	4.227	43,600
2026-08-24	4.390	4.390	4.350	4.370	4.256	31,000
2026-08-21	4.350	4.400	4.350	4.400	4.285	96,182
2026-08-20	4.360	4.380	4.320	4.380	4.266	129,982
2026-08-19	4.340	4.370	4.250	4.360	4.246	156,600
2026-08-18	4.340	4.370	4.340	4.370	4.256	41,800
2026-08-17	4.360	4.390	4.310	4.380	4.266	96,600
2026-08-14	4.400	4.400	4.360	4.390	4.275	114,988
2026-08-13	4.420	4.430	4.390	4.390	4.275	60,100
2026-08-12	4.440	4.440	4.380	4.420	4.305	24,300
2026-08-11	4.430	4.430	4.410	4.410	4.295	63,600
2026-08-10	4.350	4.460	4.280	4.420	4.305	452,685
2026-08-07	4.250	4.350	4.220	4.340	4.227	243,379
2026-08-06	4.260	4.270	4.250	4.260	4.149	104,600
2026-08-05	4.270	4.280	4.250	4.270	4.159	76,100
2026-08-04	4.340	4.350	4.300	4.320	4.207	60,900
2026-08-03	4.360	4.360	4.330	4.360	4.246	68,900
2026-07-31	4.350	4.350	4.310	4.350	4.237	126,263
2026-07-30	4.310	4.360	4.310	4.360	4.246	195,000
2026-07-29	4.270	4.310	4.220	4.300	4.188	205,700
2026-07-28	4.230	4.250	4.220	4.250	4.139	49,900
2026-07-27	4.160	4.260	4.160	4.240	4.129	107,300
2026-07-24	4.190	4.200	4.170	4.180	4.071	52,700
2026-07-23	4.160	4.210	4.120	4.210	4.100	282,800
2026-07-22	4.150	4.200	4.140	4.180	4.071	60,200
2026-07-21	4.240	4.290	4.120	4.130	4.022	210,664
2026-07-20	4.250	4.280	4.200	4.200	4.090	189,200

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1156 CNY
2026-06-18	0.1715 CNY
2025-10-23	0.1096 CNY
2025-06-20	0.1077 CNY
2024-12-19	0.0541 CNY
2024-11-08	0.1105 CNY
2024-06-19	0.1429 CNY
2023-06-16	0.1126 CNY
2022-06-23	0.0823 CNY
2021-06-18	0.0597 CNY
2020-07-09	0.1093 CNY
2019-06-21	0.5834 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.