Lu Thai Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.330 | 4.340 | 4.280 | 4.280 | 3.556 | 62,800 |
| 2024-04-24 | 4.270 | 4.310 | 4.270 | 4.280 | 3.556 | 45,816 |
| 2024-04-23 | 4.270 | 4.310 | 4.270 | 4.270 | 3.548 | 26,126 |
| 2024-04-22 | 4.270 | 4.340 | 4.260 | 4.270 | 3.548 | 71,607 |
| 2024-04-19 | 4.300 | 4.300 | 4.270 | 4.300 | 3.573 | 61,362 |
| 2024-04-18 | 4.300 | 4.390 | 4.270 | 4.310 | 3.581 | 65,216 |
| 2024-04-17 | 4.350 | 4.370 | 4.300 | 4.320 | 3.590 | 95,500 |
| 2024-04-16 | 4.400 | 4.400 | 4.350 | 4.350 | 3.615 | 112,172 |
| 2024-04-15 | 4.400 | 4.430 | 4.390 | 4.400 | 3.656 | 119,872 |
| 2024-04-12 | 4.460 | 4.460 | 4.400 | 4.410 | 3.664 | 212,007 |
| 2024-04-11 | 4.480 | 4.500 | 4.440 | 4.470 | 3.714 | 79,800 |
| 2024-04-10 | 4.490 | 4.490 | 4.430 | 4.470 | 3.714 | 23,500 |
| 2024-04-09 | 4.450 | 4.460 | 4.440 | 4.440 | 3.689 | 38,824 |
| 2024-04-08 | 4.430 | 4.460 | 4.430 | 4.440 | 3.689 | 34,474 |
| 2024-04-03 | 4.510 | 4.530 | 4.410 | 4.460 | 3.706 | 226,892 |
| 2024-04-02 | 4.510 | 4.540 | 4.510 | 4.510 | 3.748 | 48,000 |
| 2024-04-01 | 4.520 | 4.560 | 4.500 | 4.500 | 3.739 | 60,022 |
| 2024-03-29 | 4.570 | 4.570 | 4.510 | 4.540 | 3.772 | 4,100 |
| 2024-03-28 | 4.530 | 4.560 | 4.520 | 4.530 | 3.764 | 49,500 |
| 2024-03-27 | 4.540 | 4.540 | 4.510 | 4.530 | 3.764 | 67,208 |
| 2024-03-26 | 4.560 | 4.570 | 4.540 | 4.550 | 3.781 | 24,401 |
| 2024-03-25 | 4.520 | 4.570 | 4.520 | 4.540 | 3.772 | 14,802 |
| 2024-03-22 | 4.570 | 4.570 | 4.540 | 4.540 | 3.772 | 31,000 |
| 2024-03-21 | 4.530 | 4.590 | 4.530 | 4.540 | 3.772 | 25,291 |
| 2024-03-20 | 4.590 | 4.590 | 4.530 | 4.530 | 3.764 | 45,881 |
| 2024-03-19 | 4.590 | 4.590 | 4.520 | 4.520 | 3.756 | 44,686 |
| 2024-03-18 | 4.550 | 4.610 | 4.550 | 4.550 | 3.781 | 93,530 |
| 2024-03-15 | 4.540 | 4.580 | 4.540 | 4.550 | 3.781 | 5,542 |
| 2024-03-14 | 4.550 | 4.590 | 4.540 | 4.580 | 3.806 | 10,100 |
| 2024-03-13 | 4.550 | 4.600 | 4.550 | 4.570 | 3.797 | 42,400 |
| 2024-03-12 | 4.560 | 4.590 | 4.530 | 4.570 | 3.797 | 74,370 |
| 2024-03-11 | 4.510 | 4.560 | 4.510 | 4.540 | 3.772 | 19,014 |
| 2024-03-08 | 4.520 | 4.580 | 4.520 | 4.560 | 3.789 | 25,600 |
| 2024-03-07 | 4.610 | 4.610 | 4.550 | 4.590 | 3.814 | 28,500 |
| 2024-03-06 | 4.620 | 4.620 | 4.520 | 4.580 | 3.806 | 56,900 |
| 2024-03-05 | 4.500 | 4.570 | 4.500 | 4.530 | 3.764 | 29,400 |
| 2024-03-04 | 4.530 | 4.590 | 4.530 | 4.560 | 3.789 | 58,800 |
| 2024-03-01 | 4.630 | 4.630 | 4.560 | 4.600 | 3.822 | 19,200 |
| 2024-02-29 | 4.660 | 4.660 | 4.530 | 4.590 | 3.814 | 42,100 |
| 2024-02-28 | 4.580 | 4.680 | 4.580 | 4.580 | 3.806 | 206,700 |
| 2024-02-27 | 4.560 | 4.600 | 4.480 | 4.600 | 3.822 | 142,453 |
| 2024-02-26 | 4.430 | 4.520 | 4.400 | 4.520 | 3.756 | 200,400 |
| 2024-02-23 | 4.460 | 4.460 | 4.400 | 4.450 | 3.698 | 258,122 |
| 2024-02-22 | 4.430 | 4.480 | 4.410 | 4.450 | 3.698 | 212,326 |
| 2024-02-21 | 4.670 | 4.680 | 4.480 | 4.480 | 3.723 | 611,810 |
| 2024-02-20 | 4.720 | 4.780 | 4.680 | 4.710 | 3.914 | 57,500 |
| 2024-02-19 | 4.740 | 4.790 | 4.740 | 4.740 | 3.939 | 70,100 |
| 2024-02-08 | 4.710 | 4.790 | 4.710 | 4.740 | 3.939 | 69,800 |
| 2024-02-07 | 4.670 | 4.800 | 4.670 | 4.760 | 3.955 | 177,600 |
| 2024-02-06 | 4.780 | 4.800 | 4.750 | 4.790 | 3.980 | 266,200 |
| 2024-02-05 | 4.660 | 4.800 | 4.660 | 4.780 | 3.972 | 1,991,300 |
| 2024-02-02 | 4.800 | 4.830 | 4.780 | 4.780 | 3.972 | 1,614,400 |
| 2024-02-01 | 4.740 | 4.810 | 4.740 | 4.790 | 3.980 | 1,042,700 |
| 2024-01-31 | 4.660 | 4.820 | 4.650 | 4.790 | 3.980 | 1,083,687 |
| 2024-01-30 | 4.760 | 4.790 | 4.730 | 4.730 | 3.930 | 79,400 |
| 2024-01-29 | 4.790 | 4.790 | 4.780 | 4.790 | 3.980 | 14,100 |
| 2024-01-26 | 4.780 | 4.820 | 4.780 | 4.800 | 3.989 | 241,100 |
| 2024-01-25 | 4.780 | 4.840 | 4.780 | 4.790 | 3.980 | 118,200 |
| 2024-01-24 | 4.860 | 4.860 | 4.780 | 4.810 | 3.997 | 144,700 |
| 2024-01-23 | 4.780 | 4.810 | 4.780 | 4.800 | 3.989 | 197,200 |
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.