Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.780	4.810	4.780	4.780	3.972	345,412
2024-01-19	4.820	4.820	4.800	4.800	3.989	53,175
2024-01-18	4.800	4.820	4.790	4.810	3.997	331,700
2024-01-17	4.800	4.810	4.790	4.790	3.980	168,400
2024-01-16	4.840	4.840	4.790	4.800	3.989	50,002
2024-01-15	4.800	4.810	4.800	4.810	3.997	16,600
2024-01-12	4.790	4.810	4.780	4.790	3.980	205,200
2024-01-11	4.780	4.810	4.780	4.790	3.980	151,800
2024-01-10	4.800	4.810	4.790	4.800	3.989	65,600
2024-01-09	4.800	4.810	4.800	4.800	3.989	25,807
2024-01-08	4.790	4.820	4.780	4.790	3.980	103,000
2024-01-05	4.820	4.830	4.800	4.820	4.005	42,902
2024-01-04	4.860	4.860	4.780	4.820	4.005	89,007
2024-01-03	4.800	4.840	4.800	4.840	4.022	139,100
2024-01-02	4.780	4.800	4.780	4.800	3.989	133,900
2023-12-29	4.800	4.810	4.790	4.810	3.997	94,500
2023-12-28	4.780	4.810	4.750	4.800	3.989	217,700
2023-12-27	4.800	4.810	4.800	4.810	3.997	87,801
2023-12-26	4.800	4.810	4.800	4.800	3.989	77,500
2023-12-25	4.800	4.810	4.780	4.810	3.997	336,900
2023-12-22	4.800	4.810	4.790	4.810	3.997	151,226
2023-12-21	4.800	4.810	4.800	4.810	3.997	156,810
2023-12-20	4.780	4.810	4.770	4.790	3.980	377,210
2023-12-19	4.800	4.800	4.790	4.790	3.980	209,300
2023-12-18	4.820	4.820	4.790	4.800	3.989	222,300
2023-12-15	4.820	4.820	4.790	4.800	3.989	187,300
2023-12-14	4.800	4.810	4.790	4.800	3.989	160,792
2023-12-13	4.800	4.810	4.770	4.800	3.989	286,100
2023-12-12	4.800	4.810	4.780	4.810	3.997	305,200
2023-12-11	4.790	4.800	4.770	4.800	3.989	242,835
2023-12-08	4.790	4.800	4.780	4.790	3.980	170,200
2023-12-07	4.790	4.800	4.770	4.790	3.980	480,000
2023-12-06	4.770	4.800	4.760	4.790	3.980	189,067
2023-12-05	4.770	4.790	4.760	4.780	3.972	951,380
2023-12-04	4.770	4.800	4.770	4.780	3.972	249,053
2023-12-01	4.770	4.790	4.760	4.780	3.972	140,341
2023-11-30	4.780	4.830	4.760	4.780	3.972	555,000
2023-11-29	4.760	4.780	4.760	4.770	3.964	872,056
2023-11-28	4.760	4.780	4.750	4.770	3.964	486,600
2023-11-27	4.750	4.780	4.750	4.780	3.972	358,300
2023-11-24	4.760	4.780	4.740	4.780	3.972	361,412
2023-11-23	4.760	4.790	4.760	4.780	3.972	483,000
2023-11-22	4.750	4.780	4.750	4.750	3.947	488,295
2023-11-21	4.750	4.770	4.750	4.770	3.964	376,188
2023-11-20	4.730	4.760	4.730	4.760	3.955	376,560
2023-11-17	4.720	4.760	4.680	4.740	3.939	295,482
2023-11-16	4.720	4.750	4.720	4.730	3.930	204,225
2023-11-15	4.720	4.760	4.710	4.730	3.930	475,773
2023-11-14	4.730	4.750	4.710	4.740	3.939	233,300
2023-11-13	4.710	4.740	4.710	4.710	3.914	505,946
2023-11-10	4.700	4.730	4.700	4.720	3.922	422,204
2023-11-09	4.700	4.730	4.700	4.720	3.922	639,700
2023-11-08	4.700	4.730	4.690	4.710	3.914	607,933
2023-11-07	4.700	4.720	4.680	4.720	3.922	652,000
2023-11-06	4.670	4.700	4.660	4.700	3.905	771,973
2023-11-03	4.650	4.680	4.650	4.670	3.881	908,100
2023-11-02	4.640	4.660	4.640	4.650	3.864	1,162,554
2023-11-01	4.620	4.650	4.620	4.640	3.856	280,200
2023-10-31	4.560	4.650	4.560	4.640	3.856	835,754
2023-10-30	4.560	4.620	4.540	4.610	3.831	195,865

← NewerPage 12 of 21 · 1,216 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.