Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	5.190	5.190	5.150	5.150	4.160	239,100
2023-02-01	5.190	5.200	5.150	5.190	4.193	339,400
2023-01-31	5.120	5.190	5.100	5.180	4.185	322,411
2023-01-30	5.070	5.140	5.040	5.130	4.144	462,738
2023-01-20	4.990	5.050	4.970	5.050	4.080	817,091
2023-01-19	4.830	4.870	4.790	4.870	3.934	185,400
2023-01-18	4.850	4.870	4.800	4.810	3.886	803,400
2023-01-17	4.930	4.940	4.860	4.860	3.926	349,000
2023-01-16	4.930	4.930	4.880	4.920	3.975	283,700
2023-01-13	4.920	4.950	4.920	4.920	3.975	191,600
2023-01-12	4.970	4.970	4.920	4.920	3.975	134,500
2023-01-11	4.980	4.980	4.950	4.960	4.007	96,524
2023-01-10	4.980	5.010	4.960	4.970	4.015	134,800
2023-01-09	5.000	5.030	4.980	5.010	4.047	281,200
2023-01-06	5.010	5.040	4.990	5.010	4.047	265,560
2023-01-05	5.030	5.050	4.990	5.020	4.055	311,800
2023-01-04	5.020	5.040	5.020	5.030	4.063	62,100
2023-01-03	5.030	5.040	5.000	5.040	4.072	131,960
2022-12-30	5.050	5.070	5.030	5.050	4.080	112,200
2022-12-29	5.030	5.050	4.980	5.040	4.072	212,465
2022-12-28	5.010	5.010	4.960	5.010	4.047	117,000
2022-12-27	4.900	5.030	4.890	5.030	4.063	322,600
2022-12-26	4.900	4.930	4.880	4.920	3.975	169,300
2022-12-23	4.910	4.940	4.880	4.910	3.967	93,100
2022-12-22	4.900	4.980	4.900	4.920	3.975	165,950
2022-12-21	4.930	4.930	4.900	4.900	3.958	52,900
2022-12-20	4.870	4.940	4.860	4.920	3.975	95,800
2022-12-19	4.930	4.930	4.860	4.880	3.942	70,200
2022-12-16	4.910	4.970	4.900	4.950	3.999	116,500
2022-12-15	5.040	5.040	4.920	4.930	3.983	563,900
2022-12-14	5.090	5.090	5.000	5.030	4.063	252,221
2022-12-13	5.040	5.130	5.030	5.080	4.104	356,200
2022-12-12	5.180	5.180	5.000	5.030	4.063	552,400
2022-12-09	5.240	5.250	5.140	5.190	4.193	793,900
2022-12-08	5.270	5.290	5.210	5.270	4.257	354,700
2022-12-07	5.280	5.320	5.210	5.310	4.290	555,500
2022-12-06	5.280	5.300	5.240	5.250	4.241	329,700
2022-12-05	5.310	5.340	5.260	5.280	4.265	420,300
2022-12-02	5.140	5.330	5.120	5.310	4.290	922,600
2022-12-01	5.060	5.140	5.060	5.130	4.144	176,400
2022-11-30	5.080	5.100	5.050	5.090	4.112	322,600
2022-11-29	5.070	5.120	5.040	5.070	4.096	408,100
2022-11-28	4.980	5.140	4.910	5.080	4.104	994,800
2022-11-25	4.900	4.980	4.870	4.970	4.015	372,500
2022-11-24	4.880	4.890	4.860	4.890	3.950	93,600
2022-11-23	4.860	4.890	4.850	4.850	3.918	137,800
2022-11-22	4.910	4.910	4.850	4.880	3.942	161,700
2022-11-21	4.860	4.910	4.860	4.890	3.950	188,000
2022-11-18	4.770	4.940	4.770	4.880	3.942	811,000
2022-11-17	4.810	4.810	4.740	4.780	3.861	744,200
2022-11-16	4.800	4.810	4.790	4.800	3.878	152,700
2022-11-15	4.780	4.810	4.770	4.800	3.878	306,900
2022-11-14	4.800	4.810	4.780	4.800	3.878	648,600
2022-11-11	4.830	4.830	4.790	4.810	3.886	431,300
2022-11-10	4.800	4.850	4.800	4.820	3.894	279,900
2022-11-09	4.790	4.840	4.780	4.820	3.894	430,376
2022-11-08	4.790	4.810	4.770	4.810	3.886	334,300
2022-11-07	4.810	4.820	4.750	4.800	3.878	340,121
2022-11-04	4.790	4.820	4.780	4.810	3.886	803,900
2022-11-03	4.760	4.800	4.730	4.790	3.870	1,103,300

← NewerPage 16 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.