Lu Thai Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.180 | 4.180 | 4.160 | 4.170 | 3.583 | 9,610 |
| 2024-07-23 | 4.200 | 4.200 | 4.190 | 4.190 | 3.600 | 8,500 |
| 2024-07-22 | 4.210 | 4.220 | 4.200 | 4.200 | 3.608 | 13,000 |
| 2024-07-19 | 4.200 | 4.230 | 4.180 | 4.230 | 3.634 | 38,279 |
| 2024-07-18 | 4.210 | 4.250 | 4.190 | 4.240 | 3.643 | 59,479 |
| 2024-07-17 | 4.180 | 4.210 | 4.170 | 4.200 | 3.608 | 34,600 |
| 2024-07-16 | 4.180 | 4.230 | 4.180 | 4.210 | 3.617 | 28,200 |
| 2024-07-15 | 4.180 | 4.220 | 4.160 | 4.220 | 3.626 | 59,525 |
| 2024-07-12 | 4.230 | 4.240 | 4.190 | 4.190 | 3.600 | 38,200 |
| 2024-07-11 | 4.230 | 4.240 | 4.150 | 4.220 | 3.626 | 108,300 |
| 2024-07-10 | 4.160 | 4.280 | 4.150 | 4.200 | 3.608 | 65,129 |
| 2024-07-09 | 4.200 | 4.230 | 4.180 | 4.200 | 3.608 | 38,200 |
| 2024-07-08 | 4.190 | 4.220 | 4.170 | 4.180 | 3.591 | 25,000 |
| 2024-07-05 | 4.290 | 4.300 | 4.190 | 4.190 | 3.600 | 394,413 |
| 2024-07-04 | 4.330 | 4.330 | 4.290 | 4.320 | 3.712 | 97,778 |
| 2024-07-03 | 4.320 | 4.330 | 4.290 | 4.330 | 3.720 | 77,700 |
| 2024-07-02 | 4.330 | 4.340 | 4.300 | 4.330 | 3.720 | 186,900 |
| 2024-07-01 | 4.320 | 4.340 | 4.300 | 4.330 | 3.720 | 90,795 |
| 2024-06-28 | 4.430 | 4.430 | 4.330 | 4.370 | 3.755 | 106,710 |
| 2024-06-27 | 4.420 | 4.420 | 4.300 | 4.380 | 3.763 | 115,400 |
| 2024-06-26 | 4.400 | 4.400 | 4.330 | 4.390 | 3.772 | 56,527 |
| 2024-06-25 | 4.380 | 4.390 | 4.370 | 4.380 | 3.763 | 41,100 |
| 2024-06-24 | 4.350 | 4.400 | 4.320 | 4.370 | 3.755 | 131,269 |
| 2024-06-21 | 4.370 | 4.370 | 4.300 | 4.330 | 3.720 | 31,546 |
| 2024-06-20 | 4.320 | 4.360 | 4.320 | 4.340 | 3.729 | 144,740 |
| 2024-06-19 | 4.300 | 4.330 | 4.250 | 4.330 | 3.720 | 104,578 |
| 2024-06-18 | 4.360 | 4.400 | 4.320 | 4.350 | 3.615 | 51,790 |
| 2024-06-17 | 4.410 | 4.410 | 4.340 | 4.370 | 3.631 | 17,144 |
| 2024-06-14 | 4.320 | 4.420 | 4.300 | 4.380 | 3.640 | 134,110 |
| 2024-06-13 | 4.440 | 4.440 | 4.320 | 4.320 | 3.590 | 40,623 |
| 2024-06-12 | 4.360 | 4.360 | 4.340 | 4.340 | 3.606 | 23,968 |
| 2024-06-11 | 4.310 | 4.360 | 4.290 | 4.360 | 3.623 | 35,030 |
| 2024-06-07 | 4.350 | 4.360 | 4.310 | 4.310 | 3.581 | 33,528 |
| 2024-06-06 | 4.420 | 4.420 | 4.300 | 4.340 | 3.606 | 175,983 |
| 2024-06-05 | 4.440 | 4.490 | 4.410 | 4.420 | 3.673 | 126,700 |
| 2024-06-04 | 4.370 | 4.490 | 4.370 | 4.460 | 3.706 | 551,694 |
| 2024-06-03 | 4.360 | 4.400 | 4.360 | 4.380 | 3.640 | 104,968 |
| 2024-05-31 | 4.320 | 4.410 | 4.280 | 4.410 | 3.664 | 129,236 |
| 2024-05-30 | 4.330 | 4.400 | 4.330 | 4.360 | 3.623 | 154,100 |
| 2024-05-29 | 4.240 | 4.340 | 4.230 | 4.320 | 3.590 | 209,444 |
| 2024-05-28 | 4.180 | 4.240 | 4.170 | 4.200 | 3.490 | 11,000 |
| 2024-05-27 | 4.200 | 4.240 | 4.190 | 4.210 | 3.498 | 35,464 |
| 2024-05-24 | 4.190 | 4.190 | 4.150 | 4.180 | 3.473 | 85,662 |
| 2024-05-23 | 4.190 | 4.190 | 4.140 | 4.140 | 3.440 | 32,500 |
| 2024-05-22 | 4.160 | 4.200 | 4.160 | 4.190 | 3.482 | 34,900 |
| 2024-05-21 | 4.130 | 4.210 | 4.130 | 4.190 | 3.482 | 38,000 |
| 2024-05-20 | 4.150 | 4.210 | 4.150 | 4.210 | 3.498 | 29,298 |
| 2024-05-17 | 4.130 | 4.210 | 4.120 | 4.150 | 3.448 | 57,800 |
| 2024-05-16 | 4.190 | 4.190 | 4.190 | 4.190 | 3.482 | 0 |
| 2024-05-15 | 4.060 | 4.190 | 4.060 | 4.190 | 3.482 | 64,600 |
| 2024-05-14 | 4.150 | 4.200 | 4.150 | 4.180 | 3.473 | 70,900 |
| 2024-05-13 | 4.220 | 4.240 | 4.180 | 4.180 | 3.473 | 21,300 |
| 2024-05-10 | 4.260 | 4.260 | 4.160 | 4.220 | 3.507 | 36,100 |
| 2024-05-09 | 4.180 | 4.240 | 4.180 | 4.220 | 3.507 | 51,300 |
| 2024-05-08 | 4.100 | 4.220 | 4.100 | 4.220 | 3.507 | 47,015 |
| 2024-05-07 | 4.120 | 4.180 | 4.050 | 4.100 | 3.407 | 137,700 |
| 2024-05-06 | 4.140 | 4.230 | 4.120 | 4.130 | 3.432 | 228,400 |
| 2024-04-30 | 4.260 | 4.280 | 4.140 | 4.140 | 3.440 | 300,200 |
| 2024-04-29 | 4.330 | 4.340 | 4.280 | 4.300 | 3.573 | 78,768 |
| 2024-04-26 | 4.280 | 4.350 | 4.250 | 4.310 | 3.581 | 66,104 |
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.