Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.290	4.290	4.110	4.210	3.401	2,297,269
2023-04-27	4.530	4.530	4.490	4.500	3.635	191,424
2023-04-26	4.410	4.520	4.400	4.520	3.651	290,510
2023-04-25	4.460	4.470	4.420	4.420	3.571	247,810
2023-04-24	4.470	4.500	4.450	4.460	3.603	124,900
2023-04-21	4.510	4.530	4.470	4.480	3.619	110,400
2023-04-20	4.490	4.510	4.470	4.510	3.643	302,104
2023-04-19	4.440	4.490	4.430	4.490	3.627	476,378
2023-04-18	4.530	4.530	4.400	4.420	3.571	983,500
2023-04-17	4.680	4.680	4.520	4.520	3.651	1,344,940
2023-04-14	4.750	4.750	4.690	4.700	3.797	526,496
2023-04-13	4.740	4.770	4.700	4.750	3.837	1,660,500
2023-04-12	4.810	4.810	4.610	4.750	3.837	2,950,920
2023-04-11	4.910	5.030	4.910	5.030	4.063	490,615
2023-04-10	4.960	4.970	4.890	4.930	3.983	323,960
2023-04-07	4.960	4.970	4.920	4.960	4.007	192,900
2023-04-06	4.900	4.950	4.900	4.950	3.999	217,900
2023-04-04	4.830	4.910	4.830	4.910	3.967	385,236
2023-04-03	4.830	4.840	4.820	4.820	3.894	581,747
2023-03-31	4.840	4.840	4.810	4.820	3.894	501,640
2023-03-30	4.880	4.910	4.820	4.820	3.894	502,700
2023-03-29	4.910	4.930	4.880	4.900	3.958	162,200
2023-03-28	4.920	4.940	4.900	4.910	3.967	198,765
2023-03-27	4.960	4.960	4.900	4.900	3.958	325,100
2023-03-24	5.020	5.020	4.930	4.970	4.015	297,400
2023-03-23	5.020	5.020	4.960	5.000	4.039	287,271
2023-03-22	5.020	5.030	5.000	5.020	4.055	323,125
2023-03-21	5.030	5.040	4.960	5.020	4.055	285,877
2023-03-20	5.070	5.100	4.980	5.030	4.063	268,731
2023-03-17	5.050	5.120	5.040	5.090	4.112	279,570
2023-03-16	5.060	5.110	5.050	5.080	4.104	328,300
2023-03-15	5.100	5.140	5.070	5.110	4.128	332,400
2023-03-14	5.160	5.180	5.080	5.100	4.120	236,300
2023-03-13	5.120	5.190	5.120	5.180	4.185	406,644
2023-03-10	5.280	5.330	5.120	5.150	4.160	460,525
2023-03-09	5.330	5.370	5.310	5.340	4.314	187,800
2023-03-08	5.330	5.390	5.330	5.340	4.314	183,600
2023-03-07	5.400	5.410	5.340	5.380	4.346	214,100
2023-03-06	5.420	5.460	5.400	5.420	4.378	214,300
2023-03-03	5.370	5.420	5.370	5.410	4.370	557,300
2023-03-02	5.350	5.370	5.330	5.350	4.322	130,900
2023-03-01	5.340	5.380	5.320	5.340	4.314	265,400
2023-02-28	5.220	5.380	5.210	5.330	4.306	983,073
2023-02-27	5.230	5.250	5.210	5.240	4.233	87,390
2023-02-24	5.250	5.260	5.220	5.240	4.233	108,700
2023-02-23	5.230	5.260	5.230	5.240	4.233	192,900
2023-02-22	5.210	5.240	5.200	5.220	4.217	96,887
2023-02-21	5.250	5.250	5.220	5.250	4.241	95,813
2023-02-20	5.180	5.250	5.170	5.250	4.241	204,748
2023-02-17	5.190	5.230	5.190	5.210	4.209	197,045
2023-02-16	5.260	5.260	5.160	5.160	4.168	138,845
2023-02-15	5.240	5.270	5.240	5.270	4.257	92,244
2023-02-14	5.260	5.290	5.240	5.270	4.257	137,045
2023-02-13	5.240	5.270	5.220	5.270	4.257	138,166
2023-02-10	5.270	5.300	5.230	5.270	4.257	155,078
2023-02-09	5.200	5.260	5.200	5.240	4.233	175,288
2023-02-08	5.180	5.260	5.130	5.220	4.217	363,900
2023-02-07	5.110	5.140	5.110	5.140	4.152	169,613
2023-02-06	5.130	5.130	5.070	5.080	4.104	176,735
2023-02-03	5.170	5.170	5.120	5.140	4.152	148,949

← NewerPage 15 of 21 · 1,212 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.