Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.550	4.550	4.530	4.530	3.764	93,600
2023-07-26	4.550	4.550	4.520	4.520	3.756	206,500
2023-07-25	4.540	4.570	4.540	4.560	3.789	251,940
2023-07-24	4.580	4.580	4.530	4.540	3.772	537,200
2023-07-21	4.610	4.610	4.580	4.590	3.814	338,700
2023-07-20	4.620	4.620	4.590	4.610	3.831	122,000
2023-07-19	4.610	4.630	4.600	4.620	3.839	278,570
2023-07-18	4.600	4.600	4.580	4.600	3.822	159,100
2023-07-17	4.620	4.630	4.580	4.600	3.822	628,500
2023-07-14	4.630	4.640	4.620	4.620	3.839	137,300
2023-07-13	4.630	4.650	4.620	4.630	3.847	135,900
2023-07-12	4.660	4.660	4.620	4.640	3.856	152,878
2023-07-11	4.620	4.650	4.600	4.650	3.864	361,043
2023-07-10	4.580	4.620	4.570	4.600	3.822	608,272
2023-07-07	4.560	4.590	4.540	4.580	3.806	267,341
2023-07-06	4.550	4.560	4.530	4.550	3.781	212,628
2023-07-05	4.570	4.570	4.540	4.540	3.772	275,117
2023-07-04	4.550	4.590	4.540	4.570	3.797	284,318
2023-07-03	4.600	4.600	4.540	4.550	3.781	594,388
2023-06-30	4.570	4.610	4.570	4.600	3.822	218,100
2023-06-29	4.550	4.580	4.550	4.560	3.789	362,974
2023-06-28	4.510	4.550	4.500	4.540	3.772	209,800
2023-06-27	4.440	4.560	4.440	4.530	3.764	819,796
2023-06-26	4.430	4.460	4.420	4.440	3.689	453,730
2023-06-21	4.430	4.460	4.420	4.440	3.689	1,031,900
2023-06-20	4.280	4.420	4.270	4.420	3.673	4,547,846
2023-06-19	3.990	4.050	3.970	4.020	3.340	169,847
2023-06-16	4.010	4.010	3.940	3.970	3.299	204,990
2023-06-15	4.050	4.100	4.050	4.050	3.272	295,546
2023-06-14	4.070	4.110	4.030	4.050	3.272	214,246
2023-06-13	4.020	4.090	4.020	4.050	3.272	243,446
2023-06-12	3.950	4.020	3.920	4.000	3.231	280,636
2023-06-09	3.950	3.950	3.920	3.920	3.167	133,614
2023-06-08	3.920	3.940	3.920	3.930	3.175	102,800
2023-06-07	3.910	3.920	3.900	3.920	3.167	56,500
2023-06-06	3.870	3.930	3.860	3.900	3.151	166,510
2023-06-05	3.870	3.870	3.830	3.860	3.118	63,360
2023-06-02	3.790	3.860	3.790	3.840	3.102	90,538
2023-06-01	3.810	3.830	3.800	3.800	3.070	219,900
2023-05-31	3.850	3.850	3.800	3.800	3.070	205,947
2023-05-30	3.820	3.860	3.800	3.850	3.110	324,700
2023-05-29	3.970	3.970	3.830	3.850	3.110	243,500
2023-05-26	3.900	3.950	3.840	3.950	3.191	290,429
2023-05-25	4.000	4.000	3.850	3.890	3.143	462,700
2023-05-24	4.030	4.040	3.990	4.000	3.231	153,628
2023-05-23	4.020	4.060	4.020	4.030	3.256	85,690
2023-05-22	4.050	4.050	4.020	4.020	3.248	171,130
2023-05-19	4.050	4.080	4.010	4.060	3.280	92,130
2023-05-18	4.080	4.080	4.000	4.050	3.272	291,705
2023-05-17	4.030	4.090	4.030	4.070	3.288	87,000
2023-05-16	4.130	4.140	4.050	4.060	3.280	444,300
2023-05-15	4.160	4.160	4.120	4.140	3.344	105,838
2023-05-12	4.160	4.190	4.150	4.160	3.361	169,000
2023-05-11	4.170	4.180	4.110	4.170	3.369	103,200
2023-05-10	4.190	4.200	4.160	4.160	3.361	222,700
2023-05-09	4.210	4.240	4.100	4.180	3.377	432,200
2023-05-08	4.140	4.230	4.120	4.210	3.401	765,871
2023-05-05	4.100	4.150	4.100	4.120	3.328	350,700
2023-05-04	4.150	4.210	4.010	4.120	3.328	844,480
2023-04-28	4.290	4.290	4.110	4.210	3.401	2,297,269

← NewerPage 14 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.