Lu Thai Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.570 | 4.570 | 4.350 | 4.470 | 3.611 | 3,102,684 |
| 2022-08-01 | 4.620 | 4.630 | 4.550 | 4.550 | 3.676 | 808,336 |
| 2022-07-29 | 4.660 | 4.680 | 4.610 | 4.610 | 3.724 | 727,300 |
| 2022-07-28 | 4.650 | 4.670 | 4.620 | 4.650 | 3.756 | 849,179 |
| 2022-07-27 | 4.540 | 4.640 | 4.520 | 4.630 | 3.740 | 1,102,520 |
| 2022-07-26 | 4.520 | 4.550 | 4.500 | 4.540 | 3.668 | 344,800 |
| 2022-07-25 | 4.520 | 4.560 | 4.470 | 4.540 | 3.668 | 415,765 |
| 2022-07-22 | 4.600 | 4.640 | 4.490 | 4.540 | 3.668 | 1,373,338 |
| 2022-07-21 | 4.600 | 4.650 | 4.570 | 4.600 | 3.716 | 297,700 |
| 2022-07-20 | 4.560 | 4.610 | 4.540 | 4.610 | 3.724 | 470,555 |
| 2022-07-19 | 4.540 | 4.570 | 4.530 | 4.550 | 3.676 | 437,500 |
| 2022-07-18 | 4.480 | 4.560 | 4.480 | 4.560 | 3.684 | 432,662 |
| 2022-07-15 | 4.610 | 4.610 | 4.450 | 4.460 | 3.603 | 1,071,200 |
| 2022-07-14 | 4.570 | 4.620 | 4.510 | 4.620 | 3.732 | 725,500 |
| 2022-07-13 | 4.460 | 4.550 | 4.460 | 4.540 | 3.668 | 968,649 |
| 2022-07-12 | 4.460 | 4.520 | 4.430 | 4.460 | 3.603 | 2,590,951 |
| 2022-07-11 | 4.380 | 4.380 | 4.320 | 4.330 | 3.498 | 244,400 |
| 2022-07-08 | 4.360 | 4.400 | 4.330 | 4.350 | 3.514 | 384,182 |
| 2022-07-07 | 4.360 | 4.420 | 4.340 | 4.350 | 3.514 | 680,605 |
| 2022-07-06 | 4.370 | 4.380 | 4.330 | 4.380 | 3.538 | 437,534 |
| 2022-07-05 | 4.280 | 4.400 | 4.260 | 4.370 | 3.530 | 1,482,721 |
| 2022-07-04 | 4.250 | 4.280 | 4.250 | 4.260 | 3.441 | 262,100 |
| 2022-07-01 | 4.260 | 4.300 | 4.230 | 4.260 | 3.441 | 1,233,343 |
| 2022-06-30 | 4.170 | 4.320 | 4.170 | 4.250 | 3.433 | 2,921,999 |
| 2022-06-29 | 4.000 | 4.020 | 3.970 | 3.980 | 3.215 | 446,100 |
| 2022-06-28 | 3.980 | 4.000 | 3.960 | 3.990 | 3.223 | 310,876 |
| 2022-06-27 | 3.970 | 3.990 | 3.920 | 3.980 | 3.215 | 405,100 |
| 2022-06-24 | 3.920 | 4.000 | 3.900 | 3.980 | 3.215 | 521,000 |
| 2022-06-23 | 3.960 | 3.960 | 3.860 | 3.920 | 3.167 | 497,400 |
| 2022-06-22 | 4.020 | 4.040 | 3.950 | 3.960 | 3.133 | 678,307 |
| 2022-06-21 | 3.980 | 4.020 | 3.980 | 4.000 | 3.164 | 658,620 |
| 2022-06-20 | 3.900 | 3.980 | 3.900 | 3.980 | 3.148 | 711,700 |
| 2022-06-17 | 3.910 | 3.940 | 3.910 | 3.910 | 3.093 | 231,200 |
| 2022-06-16 | 3.920 | 3.970 | 3.920 | 3.930 | 3.109 | 145,900 |
| 2022-06-15 | 3.930 | 4.010 | 3.930 | 3.940 | 3.117 | 1,058,614 |
| 2022-06-14 | 3.900 | 3.950 | 3.900 | 3.930 | 3.109 | 227,100 |
| 2022-06-13 | 3.950 | 4.010 | 3.910 | 3.920 | 3.101 | 597,433 |
| 2022-06-10 | 3.880 | 3.970 | 3.860 | 3.950 | 3.125 | 1,059,712 |
| 2022-06-09 | 3.830 | 3.900 | 3.830 | 3.900 | 3.085 | 822,900 |
| 2022-06-08 | 3.830 | 3.840 | 3.780 | 3.830 | 3.030 | 299,300 |
| 2022-06-07 | 3.770 | 3.830 | 3.770 | 3.830 | 3.030 | 609,896 |
| 2022-06-06 | 3.790 | 3.790 | 3.750 | 3.790 | 2.998 | 647,800 |
| 2022-06-02 | 3.780 | 3.790 | 3.730 | 3.780 | 2.990 | 813,454 |
| 2022-06-01 | 3.740 | 3.790 | 3.740 | 3.760 | 2.974 | 332,302 |
| 2022-05-31 | 3.790 | 3.790 | 3.730 | 3.750 | 2.966 | 714,400 |
| 2022-05-30 | 3.800 | 3.800 | 3.750 | 3.780 | 2.990 | 442,318 |
| 2022-05-27 | 3.780 | 3.800 | 3.750 | 3.780 | 2.990 | 547,200 |
| 2022-05-26 | 3.800 | 3.810 | 3.740 | 3.760 | 2.974 | 798,500 |
| 2022-05-25 | 3.800 | 3.820 | 3.780 | 3.790 | 2.998 | 675,080 |
| 2022-05-24 | 3.870 | 3.870 | 3.800 | 3.800 | 3.006 | 750,000 |
| 2022-05-23 | 3.870 | 3.900 | 3.860 | 3.870 | 3.061 | 205,900 |
| 2022-05-20 | 3.890 | 3.900 | 3.850 | 3.890 | 3.077 | 265,628 |
| 2022-05-19 | 3.880 | 3.880 | 3.840 | 3.880 | 3.069 | 260,054 |
| 2022-05-18 | 3.870 | 3.920 | 3.840 | 3.900 | 3.085 | 341,054 |
| 2022-05-17 | 3.900 | 3.900 | 3.830 | 3.880 | 3.069 | 488,754 |
| 2022-05-16 | 3.930 | 3.960 | 3.870 | 3.880 | 3.069 | 317,200 |
| 2022-05-13 | 3.910 | 3.970 | 3.910 | 3.950 | 3.125 | 520,956 |
| 2022-05-12 | 3.910 | 3.910 | 3.860 | 3.890 | 3.077 | 138,800 |
| 2022-05-11 | 3.890 | 3.930 | 3.880 | 3.910 | 3.093 | 299,000 |
| 2022-05-10 | 3.880 | 3.890 | 3.840 | 3.880 | 3.069 | 417,446 |
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.