Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.200	4.240	4.200	4.200	4.090	187,951
2026-07-16	4.130	4.210	4.130	4.190	4.081	202,800
2026-07-15	4.090	4.160	4.090	4.160	4.051	96,600
2026-07-14	4.100	4.130	4.090	4.130	4.022	240,872
2026-07-13	4.160	4.160	4.010	4.100	3.993	84,572
2026-07-10	4.160	4.170	4.140	4.150	4.042	11,500
2026-07-09	4.130	4.180	4.130	4.140	4.032	120,800
2026-07-08	4.220	4.220	4.110	4.140	4.032	105,000
2026-07-07	4.150	4.150	4.100	4.100	3.993	42,500
2026-07-06	4.120	4.180	4.120	4.150	4.042	196,735
2026-07-03	4.120	4.140	4.120	4.130	4.022	44,600
2026-07-02	4.120	4.130	4.090	4.130	4.022	89,300
2026-07-01	4.040	4.120	4.040	4.120	4.013	173,539
2026-06-30	4.130	4.140	4.050	4.080	3.974	508,100
2026-06-29	4.200	4.210	4.090	4.150	4.042	100,100
2026-06-26	4.220	4.240	4.170	4.190	4.081	177,300
2026-06-25	4.230	4.290	4.220	4.240	4.129	83,700
2026-06-24	4.270	4.300	4.240	4.260	4.149	181,093
2026-06-23	4.270	4.270	4.210	4.220	4.110	98,700
2026-06-22	4.270	4.270	4.210	4.270	4.159	80,600
2026-06-18	4.410	4.410	4.270	4.280	4.168	313,100
2026-06-17	4.420	4.450	4.410	4.430	4.147	223,400
2026-06-16	4.450	4.450	4.420	4.420	4.138	78,600
2026-06-15	4.500	4.500	4.430	4.460	4.176	74,600
2026-06-12	4.450	4.500	4.430	4.490	4.204	179,704
2026-06-11	4.450	4.460	4.450	4.450	4.166	26,510
2026-06-10	4.440	4.450	4.420	4.450	4.166	169,964
2026-06-09	4.430	4.430	4.410	4.430	4.147	26,800
2026-06-08	4.420	4.420	4.380	4.410	4.129	69,400
2026-06-05	4.400	4.420	4.400	4.420	4.138	63,400
2026-06-04	4.360	4.390	4.360	4.390	4.110	51,032
2026-06-03	4.360	4.400	4.360	4.390	4.110	37,200
2026-06-02	4.350	4.380	4.330	4.380	4.101	78,567
2026-06-01	4.340	4.370	4.310	4.370	4.091	37,500
2026-05-29	4.320	4.340	4.280	4.340	4.063	192,000
2026-05-28	4.350	4.380	4.320	4.340	4.063	101,500
2026-05-27	4.460	4.460	4.350	4.360	4.082	173,100
2026-05-26	4.450	4.460	4.400	4.420	4.138	69,200
2026-05-25	4.400	4.490	4.400	4.450	4.166	85,700
2026-05-22	4.440	4.460	4.410	4.410	4.129	73,400
2026-05-21	4.420	4.450	4.410	4.430	4.147	146,800
2026-05-20	4.450	4.470	4.400	4.430	4.147	166,100
2026-05-19	4.410	4.460	4.400	4.450	4.166	62,700
2026-05-18	4.460	4.460	4.430	4.430	4.147	72,284
2026-05-15	4.470	4.470	4.430	4.460	4.176	84,240
2026-05-14	4.540	4.540	4.460	4.480	4.194	164,000
2026-05-13	4.570	4.590	4.460	4.520	4.232	378,500
2026-05-12	4.610	4.640	4.550	4.570	4.278	161,800
2026-05-11	4.600	4.620	4.600	4.610	4.316	136,700
2026-05-08	4.600	4.630	4.600	4.600	4.307	120,803
2026-05-07	4.650	4.680	4.610	4.610	4.316	232,000
2026-05-06	4.680	4.700	4.650	4.660	4.363	228,900
2026-04-30	4.720	4.740	4.620	4.650	4.353	432,700
2026-04-29	4.740	4.770	4.730	4.760	4.456	91,600
2026-04-28	4.760	4.760	4.740	4.740	4.438	217,279
2026-04-27	4.800	4.800	4.750	4.790	4.484	63,400
2026-04-24	4.780	4.800	4.760	4.790	4.484	95,500
2026-04-23	4.800	4.800	4.760	4.790	4.484	147,154
2026-04-22	4.810	4.820	4.760	4.770	4.466	244,300
2026-04-21	4.800	4.820	4.800	4.810	4.503	144,495

← NewerPage 2 of 5 · 242 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.