Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.760	4.790	4.750	4.770	3.853	585,700
2022-11-01	4.710	4.790	4.700	4.780	3.861	1,835,328
2022-10-31	4.580	4.720	4.580	4.690	3.789	2,746,766
2022-10-28	4.560	4.560	4.430	4.450	3.595	370,000
2022-10-27	4.580	4.600	4.570	4.580	3.700	130,300
2022-10-26	4.540	4.600	4.540	4.570	3.692	238,148
2022-10-25	4.470	4.530	4.450	4.500	3.635	191,502
2022-10-24	4.640	4.640	4.440	4.480	3.619	882,930
2022-10-21	4.620	4.630	4.600	4.630	3.740	281,300
2022-10-20	4.600	4.630	4.600	4.620	3.732	110,900
2022-10-19	4.680	4.690	4.600	4.620	3.732	385,100
2022-10-18	4.710	4.730	4.700	4.710	3.805	187,200
2022-10-17	4.710	4.730	4.670	4.700	3.797	181,022
2022-10-14	4.670	4.750	4.670	4.740	3.829	865,208
2022-10-13	4.670	4.700	4.660	4.670	3.773	970,094
2022-10-12	4.660	4.690	4.620	4.690	3.789	1,111,200
2022-10-11	4.660	4.680	4.630	4.640	3.748	634,050
2022-10-10	4.630	4.700	4.630	4.660	3.765	615,565
2022-09-30	4.590	4.660	4.570	4.630	3.740	643,265
2022-09-29	4.630	4.650	4.610	4.610	3.724	910,870
2022-09-28	4.610	4.630	4.590	4.590	3.708	920,368
2022-09-27	4.550	4.640	4.540	4.610	3.724	924,530
2022-09-26	4.740	4.740	4.530	4.550	3.676	1,812,722
2022-09-23	4.760	4.770	4.740	4.750	3.837	716,478
2022-09-22	4.760	4.770	4.750	4.750	3.837	691,600
2022-09-21	4.740	4.770	4.740	4.760	3.845	683,760
2022-09-20	4.740	4.770	4.730	4.750	3.837	1,005,900
2022-09-19	4.750	4.770	4.730	4.750	3.837	671,600
2022-09-16	4.740	4.780	4.720	4.720	3.813	1,374,600
2022-09-15	4.780	4.780	4.720	4.750	3.837	651,600
2022-09-14	4.760	4.790	4.680	4.780	3.861	795,000
2022-09-13	4.790	4.790	4.770	4.780	3.861	152,900
2022-09-09	4.780	4.790	4.760	4.790	3.870	593,892
2022-09-08	4.760	4.780	4.750	4.760	3.845	713,020
2022-09-07	4.750	4.790	4.750	4.770	3.853	788,800
2022-09-06	4.760	4.770	4.730	4.750	3.837	623,399
2022-09-05	4.750	4.760	4.720	4.740	3.829	561,267
2022-09-02	4.660	4.740	4.660	4.740	3.829	1,327,447
2022-09-01	4.660	4.690	4.660	4.670	3.773	415,000
2022-08-31	4.680	4.680	4.640	4.670	3.773	506,000
2022-08-30	4.670	4.690	4.640	4.680	3.781	373,700
2022-08-29	4.590	4.680	4.590	4.670	3.773	633,500
2022-08-26	4.660	4.660	4.610	4.610	3.724	601,143
2022-08-25	4.640	4.650	4.590	4.620	3.732	203,300
2022-08-24	4.700	4.700	4.600	4.620	3.732	924,200
2022-08-23	4.650	4.680	4.640	4.680	3.781	420,048
2022-08-22	4.590	4.680	4.590	4.680	3.781	852,055
2022-08-19	4.570	4.600	4.570	4.600	3.716	324,874
2022-08-18	4.570	4.580	4.570	4.580	3.700	129,748
2022-08-17	4.570	4.570	4.560	4.570	3.692	97,868
2022-08-16	4.570	4.570	4.560	4.570	3.692	200,349
2022-08-15	4.560	4.560	4.520	4.560	3.684	206,000
2022-08-12	4.560	4.570	4.540	4.560	3.684	273,972
2022-08-11	4.560	4.560	4.540	4.560	3.684	366,928
2022-08-10	4.560	4.570	4.540	4.550	3.676	292,700
2022-08-09	4.580	4.590	4.550	4.580	3.700	530,000
2022-08-08	4.490	4.580	4.490	4.560	3.684	686,517
2022-08-05	4.460	4.540	4.430	4.510	3.643	602,111
2022-08-04	4.490	4.490	4.390	4.480	3.619	1,750,153
2022-08-03	4.500	4.550	4.480	4.490	3.627	918,467

← NewerPage 17 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.