Lu Thai Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.810 | 3.890 | 3.810 | 3.880 | 3.069 | 603,197 |
| 2022-05-06 | 3.830 | 3.850 | 3.760 | 3.790 | 2.998 | 913,360 |
| 2022-05-05 | 3.930 | 3.940 | 3.820 | 3.860 | 3.053 | 1,441,352 |
| 2022-04-29 | 3.880 | 3.910 | 3.820 | 3.900 | 3.085 | 1,550,800 |
| 2022-04-28 | 3.790 | 3.790 | 3.730 | 3.740 | 2.959 | 218,300 |
| 2022-04-27 | 3.740 | 3.770 | 3.710 | 3.750 | 2.966 | 338,400 |
| 2022-04-26 | 3.810 | 3.830 | 3.770 | 3.770 | 2.982 | 310,100 |
| 2022-04-25 | 3.840 | 3.840 | 3.780 | 3.800 | 3.006 | 566,900 |
| 2022-04-22 | 3.730 | 3.850 | 3.730 | 3.850 | 3.046 | 452,700 |
| 2022-04-21 | 3.770 | 3.800 | 3.720 | 3.730 | 2.951 | 255,100 |
| 2022-04-20 | 3.740 | 3.780 | 3.730 | 3.740 | 2.959 | 205,400 |
| 2022-04-19 | 3.750 | 3.780 | 3.720 | 3.740 | 2.959 | 193,300 |
| 2022-04-18 | 3.730 | 3.780 | 3.720 | 3.760 | 2.974 | 182,800 |
| 2022-04-15 | 3.790 | 3.790 | 3.750 | 3.760 | 2.974 | 139,500 |
| 2022-04-14 | 3.800 | 3.810 | 3.750 | 3.800 | 3.006 | 111,730 |
| 2022-04-13 | 3.770 | 3.790 | 3.730 | 3.760 | 2.974 | 95,920 |
| 2022-04-12 | 3.750 | 3.770 | 3.710 | 3.760 | 2.974 | 109,922 |
| 2022-04-11 | 3.840 | 3.840 | 3.740 | 3.750 | 2.966 | 247,400 |
| 2022-04-08 | 3.830 | 3.840 | 3.800 | 3.810 | 3.014 | 127,000 |
| 2022-04-07 | 3.870 | 3.880 | 3.810 | 3.830 | 3.030 | 218,810 |
| 2022-04-06 | 3.820 | 3.890 | 3.820 | 3.880 | 3.069 | 439,202 |
| 2022-04-01 | 3.800 | 3.820 | 3.710 | 3.820 | 3.022 | 454,010 |
| 2022-03-31 | 3.810 | 3.830 | 3.790 | 3.790 | 2.998 | 182,500 |
| 2022-03-30 | 3.850 | 3.850 | 3.780 | 3.850 | 3.046 | 255,202 |
| 2022-03-29 | 3.850 | 3.870 | 3.810 | 3.860 | 3.053 | 165,200 |
| 2022-03-28 | 3.770 | 3.900 | 3.770 | 3.870 | 3.061 | 104,600 |
| 2022-03-25 | 3.830 | 3.900 | 3.820 | 3.840 | 3.038 | 193,965 |
| 2022-03-24 | 3.830 | 3.840 | 3.810 | 3.830 | 3.030 | 111,686 |
| 2022-03-23 | 3.830 | 3.830 | 3.790 | 3.820 | 3.022 | 116,100 |
| 2022-03-22 | 3.770 | 3.840 | 3.770 | 3.830 | 3.030 | 78,600 |
| 2022-03-21 | 3.780 | 3.800 | 3.740 | 3.790 | 2.998 | 264,351 |
| 2022-03-18 | 3.730 | 3.830 | 3.730 | 3.740 | 2.959 | 359,372 |
| 2022-03-17 | 3.730 | 3.800 | 3.730 | 3.740 | 2.959 | 270,800 |
| 2022-03-16 | 3.750 | 3.800 | 3.630 | 3.730 | 2.951 | 387,500 |
| 2022-03-15 | 3.850 | 3.850 | 3.650 | 3.670 | 2.903 | 588,500 |
| 2022-03-14 | 3.940 | 3.940 | 3.830 | 3.840 | 3.038 | 270,566 |
| 2022-03-11 | 4.000 | 4.000 | 3.900 | 3.940 | 3.117 | 292,800 |
| 2022-03-10 | 3.950 | 4.000 | 3.950 | 3.970 | 3.140 | 255,083 |
| 2022-03-09 | 4.040 | 4.040 | 3.880 | 3.940 | 3.117 | 644,787 |
| 2022-03-08 | 4.060 | 4.080 | 3.940 | 4.000 | 3.164 | 574,200 |
| 2022-03-07 | 4.110 | 4.120 | 4.060 | 4.060 | 3.212 | 140,700 |
| 2022-03-04 | 4.120 | 4.140 | 4.090 | 4.110 | 3.251 | 95,800 |
| 2022-03-03 | 4.170 | 4.170 | 4.120 | 4.120 | 3.259 | 41,345 |
| 2022-03-02 | 4.120 | 4.190 | 4.120 | 4.140 | 3.275 | 391,500 |
| 2022-03-01 | 4.010 | 4.100 | 4.010 | 4.100 | 3.243 | 295,200 |
| 2022-02-28 | 4.050 | 4.050 | 4.000 | 4.020 | 3.180 | 277,800 |
| 2022-02-25 | 4.090 | 4.130 | 4.000 | 4.030 | 3.188 | 463,467 |
| 2022-02-24 | 4.150 | 4.170 | 4.040 | 4.060 | 3.212 | 459,200 |
| 2022-02-23 | 4.120 | 4.180 | 4.120 | 4.150 | 3.283 | 89,440 |
| 2022-02-22 | 4.190 | 4.220 | 4.110 | 4.150 | 3.283 | 286,889 |
| 2022-02-21 | 4.240 | 4.250 | 4.190 | 4.190 | 3.315 | 200,900 |
| 2022-02-18 | 4.160 | 4.220 | 4.110 | 4.190 | 3.315 | 451,576 |
| 2022-02-17 | 4.200 | 4.200 | 4.110 | 4.120 | 3.259 | 417,100 |
| 2022-02-16 | 4.130 | 4.180 | 4.130 | 4.150 | 3.283 | 292,100 |
| 2022-02-15 | 4.170 | 4.190 | 4.100 | 4.130 | 3.267 | 442,400 |
| 2022-02-14 | 4.180 | 4.220 | 4.160 | 4.190 | 3.315 | 489,300 |
| 2022-02-11 | 4.090 | 4.240 | 4.060 | 4.220 | 3.338 | 1,648,919 |
| 2022-02-10 | 4.000 | 4.110 | 3.990 | 4.090 | 3.235 | 1,392,806 |
| 2022-02-09 | 3.960 | 3.990 | 3.930 | 3.970 | 3.140 | 443,082 |
| 2022-02-08 | 3.890 | 3.970 | 3.870 | 3.940 | 3.117 | 441,623 |
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.