Lu Thai Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.920 | 3.940 | 3.870 | 3.870 | 3.061 | 298,467 |
| 2022-01-28 | 3.810 | 3.920 | 3.810 | 3.900 | 3.085 | 544,900 |
| 2022-01-27 | 3.840 | 3.850 | 3.770 | 3.810 | 3.014 | 597,710 |
| 2022-01-26 | 3.830 | 3.850 | 3.790 | 3.810 | 3.014 | 134,900 |
| 2022-01-25 | 3.850 | 3.850 | 3.750 | 3.770 | 2.982 | 352,600 |
| 2022-01-24 | 3.860 | 3.910 | 3.800 | 3.820 | 3.022 | 785,400 |
| 2022-01-21 | 3.910 | 3.910 | 3.880 | 3.880 | 3.069 | 129,444 |
| 2022-01-20 | 3.910 | 3.920 | 3.910 | 3.920 | 3.101 | 240,542 |
| 2022-01-19 | 3.900 | 3.920 | 3.870 | 3.900 | 3.085 | 301,600 |
| 2022-01-18 | 3.900 | 3.920 | 3.900 | 3.900 | 3.085 | 88,750 |
| 2022-01-17 | 3.880 | 3.930 | 3.860 | 3.920 | 3.101 | 164,733 |
| 2022-01-14 | 3.910 | 3.950 | 3.860 | 3.870 | 3.061 | 197,500 |
| 2022-01-13 | 3.950 | 3.980 | 3.930 | 3.940 | 3.117 | 193,502 |
| 2022-01-12 | 3.960 | 3.980 | 3.920 | 3.950 | 3.125 | 197,500 |
| 2022-01-11 | 3.880 | 4.010 | 3.880 | 3.940 | 3.117 | 752,282 |
| 2022-01-10 | 3.890 | 3.900 | 3.870 | 3.890 | 3.077 | 77,100 |
| 2022-01-07 | 3.920 | 3.950 | 3.870 | 3.870 | 3.061 | 398,500 |
| 2022-01-06 | 3.850 | 3.950 | 3.850 | 3.930 | 3.109 | 485,800 |
| 2022-01-05 | 3.860 | 3.920 | 3.850 | 3.900 | 3.085 | 958,580 |
| 2022-01-04 | 3.800 | 3.860 | 3.800 | 3.860 | 3.053 | 372,629 |
| 2021-12-31 | 3.690 | 3.800 | 3.690 | 3.800 | 3.006 | 293,500 |
| 2021-12-30 | 3.760 | 3.770 | 3.400 | 3.750 | 2.966 | 543,263 |
| 2021-12-29 | 3.780 | 3.780 | 3.760 | 3.770 | 2.982 | 122,000 |
| 2021-12-28 | 3.820 | 3.820 | 3.770 | 3.790 | 2.998 | 46,000 |
| 2021-12-27 | 3.770 | 3.800 | 3.760 | 3.800 | 3.006 | 87,000 |
| 2021-12-24 | 3.840 | 3.840 | 3.780 | 3.800 | 3.006 | 158,788 |
| 2021-12-23 | 3.750 | 3.840 | 3.750 | 3.840 | 3.038 | 548,465 |
| 2021-12-22 | 3.790 | 3.790 | 3.750 | 3.760 | 2.974 | 75,920 |
| 2021-12-21 | 3.780 | 3.790 | 3.760 | 3.790 | 2.998 | 225,742 |
| 2021-12-20 | 3.800 | 3.800 | 3.740 | 3.760 | 2.974 | 219,877 |
| 2021-12-17 | 3.810 | 3.810 | 3.780 | 3.790 | 2.998 | 170,200 |
| 2021-12-16 | 3.800 | 3.820 | 3.790 | 3.790 | 2.998 | 49,837 |
| 2021-12-15 | 3.800 | 3.800 | 3.760 | 3.780 | 2.990 | 107,538 |
| 2021-12-14 | 3.820 | 3.820 | 3.760 | 3.780 | 2.990 | 246,032 |
| 2021-12-13 | 3.820 | 3.830 | 3.810 | 3.820 | 3.022 | 227,765 |
| 2021-12-10 | 3.830 | 3.840 | 3.820 | 3.820 | 3.022 | 80,200 |
| 2021-12-09 | 3.840 | 3.850 | 3.820 | 3.830 | 3.030 | 178,052 |
| 2021-12-08 | 3.840 | 3.860 | 3.830 | 3.860 | 3.053 | 245,803 |
| 2021-12-07 | 3.830 | 3.860 | 3.820 | 3.860 | 3.053 | 138,544 |
| 2021-12-06 | 3.830 | 3.850 | 3.820 | 3.820 | 3.022 | 201,461 |
| 2021-12-03 | 3.860 | 3.860 | 3.810 | 3.820 | 3.022 | 240,200 |
| 2021-12-02 | 3.840 | 3.860 | 3.830 | 3.830 | 3.030 | 49,443 |
| 2021-12-01 | 3.850 | 3.860 | 3.820 | 3.850 | 3.046 | 144,007 |
| 2021-11-30 | 3.810 | 3.880 | 3.810 | 3.830 | 3.030 | 80,700 |
| 2021-11-29 | 3.880 | 3.890 | 3.780 | 3.820 | 3.022 | 322,924 |
| 2021-11-26 | 3.920 | 3.920 | 3.890 | 3.900 | 3.085 | 139,566 |
| 2021-11-25 | 3.890 | 3.930 | 3.890 | 3.910 | 3.093 | 279,201 |
| 2021-11-24 | 3.870 | 3.910 | 3.840 | 3.890 | 3.077 | 239,475 |
| 2021-11-23 | 3.850 | 3.860 | 3.840 | 3.860 | 3.053 | 103,689 |
| 2021-11-22 | 3.820 | 3.870 | 3.820 | 3.840 | 3.038 | 148,841 |
| 2021-11-19 | 3.820 | 3.840 | 3.810 | 3.840 | 3.038 | 144,112 |
| 2021-11-18 | 3.840 | 3.860 | 3.830 | 3.840 | 3.038 | 56,500 |
| 2021-11-17 | 3.840 | 3.860 | 3.810 | 3.860 | 3.053 | 185,364 |
| 2021-11-16 | 3.840 | 3.850 | 3.830 | 3.850 | 3.046 | 69,907 |
| 2021-11-15 | 3.830 | 3.860 | 3.820 | 3.860 | 3.053 | 112,811 |
| 2021-11-12 | 3.860 | 3.870 | 3.800 | 3.840 | 3.038 | 229,504 |
| 2021-11-11 | 3.800 | 3.840 | 3.790 | 3.840 | 3.038 | 190,642 |
| 2021-11-10 | 3.830 | 3.830 | 3.790 | 3.820 | 3.022 | 366,857 |
| 2021-11-09 | 3.840 | 3.860 | 3.830 | 3.840 | 3.038 | 152,497 |
| 2021-11-08 | 3.860 | 3.870 | 3.840 | 3.850 | 3.046 | 144,629 |
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.