Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.530	4.600	4.520	4.600	3.822	349,000
2023-10-26	4.550	4.550	4.510	4.530	3.764	242,102
2023-10-25	4.510	4.540	4.500	4.520	3.756	440,000
2023-10-24	4.480	4.540	4.480	4.520	3.756	391,671
2023-10-23	4.510	4.540	4.490	4.500	3.739	686,100
2023-10-20	4.570	4.590	4.530	4.550	3.781	345,600
2023-10-19	4.630	4.640	4.540	4.580	3.806	218,601
2023-10-18	4.640	4.650	4.600	4.640	3.856	240,610
2023-10-17	4.640	4.650	4.620	4.640	3.856	49,800
2023-10-16	4.700	4.710	4.510	4.630	3.847	251,700
2023-10-13	4.720	4.730	4.690	4.710	3.914	461,900
2023-10-12	4.720	4.730	4.690	4.710	3.914	370,900
2023-10-11	4.720	4.730	4.700	4.720	3.922	320,200
2023-10-10	4.730	4.730	4.710	4.720	3.922	143,000
2023-10-09	4.710	4.740	4.690	4.720	3.922	375,847
2023-09-28	4.720	4.730	4.710	4.730	3.930	363,216
2023-09-27	4.720	4.730	4.710	4.720	3.922	400,548
2023-09-26	4.680	4.730	4.680	4.720	3.922	873,401
2023-09-25	4.680	4.720	4.680	4.690	3.897	645,346
2023-09-22	4.690	4.710	4.650	4.660	3.872	194,763
2023-09-21	4.710	4.720	4.690	4.690	3.897	134,800
2023-09-20	4.710	4.730	4.700	4.700	3.905	14,400
2023-09-19	4.700	4.730	4.700	4.730	3.930	576,729
2023-09-18	4.720	4.730	4.710	4.720	3.922	577,500
2023-09-15	4.700	4.730	4.700	4.720	3.922	408,200
2023-09-14	4.700	4.730	4.700	4.710	3.914	380,866
2023-09-13	4.730	4.730	4.700	4.720	3.922	246,636
2023-09-12	4.710	4.730	4.700	4.710	3.914	293,700
2023-09-11	4.680	4.710	4.680	4.700	3.905	303,300
2023-09-08	4.700	4.700	4.690	4.690	3.897	686,000
2023-09-07	4.700	4.700	4.680	4.700	3.905	1,851,000
2023-09-06	4.680	4.700	4.680	4.700	3.905	1,082,600
2023-09-05	4.680	4.700	4.660	4.680	3.889	1,352,384
2023-09-04	4.750	4.750	4.650	4.680	3.889	4,309,948
2023-09-01	4.690	4.700	4.680	4.690	3.897	1,394,400
2023-08-31	4.700	4.710	4.680	4.680	3.889	1,694,900
2023-08-30	4.680	4.700	4.680	4.700	3.905	1,018,648
2023-08-29	4.700	4.700	4.690	4.700	3.905	570,500
2023-08-28	4.710	4.720	4.680	4.700	3.905	650,200
2023-08-25	4.700	4.700	4.680	4.700	3.905	1,308,900
2023-08-24	4.680	4.710	4.680	4.690	3.897	1,502,200
2023-08-23	4.630	4.690	4.630	4.680	3.889	1,364,941
2023-08-22	4.590	4.670	4.590	4.630	3.847	1,450,442
2023-08-21	4.520	4.630	4.500	4.600	3.822	1,252,520
2023-08-18	4.550	4.580	4.540	4.550	3.781	170,800
2023-08-17	4.550	4.560	4.550	4.560	3.789	141,600
2023-08-16	4.560	4.570	4.550	4.560	3.789	139,323
2023-08-15	4.560	4.580	4.550	4.560	3.789	201,100
2023-08-14	4.560	4.580	4.550	4.580	3.806	296,700
2023-08-11	4.560	4.630	4.560	4.580	3.806	678,512
2023-08-10	4.540	4.540	4.510	4.540	3.772	253,665
2023-08-09	4.540	4.550	4.520	4.540	3.772	111,803
2023-08-08	4.530	4.540	4.520	4.540	3.772	75,700
2023-08-07	4.520	4.540	4.510	4.530	3.764	84,100
2023-08-04	4.520	4.550	4.510	4.520	3.756	97,000
2023-08-03	4.510	4.520	4.500	4.520	3.756	508,310
2023-08-02	4.540	4.540	4.500	4.520	3.756	796,232
2023-08-01	4.580	4.580	4.510	4.530	3.764	418,200
2023-07-31	4.570	4.590	4.550	4.570	3.797	185,200
2023-07-28	4.540	4.570	4.530	4.570	3.797	122,200

← NewerPage 13 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.