Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.810	4.810	4.760	4.800	4.494	310,824
2026-04-17	4.920	4.940	4.710	4.780	4.475	707,200
2026-04-16	4.970	4.970	4.940	4.970	4.653	102,100
2026-04-15	4.970	4.970	4.940	4.950	4.634	80,900
2026-04-14	4.960	4.980	4.950	4.970	4.653	119,800
2026-04-13	4.970	4.970	4.920	4.960	4.644	139,400
2026-04-10	4.950	4.980	4.930	4.970	4.653	190,300
2026-04-09	4.950	4.950	4.910	4.940	4.625	75,800
2026-04-08	4.900	4.950	4.880	4.950	4.634	65,300
2026-04-07	4.900	4.910	4.870	4.880	4.569	206,300
2026-04-03	4.890	4.970	4.860	4.920	4.606	185,001
2026-04-02	4.980	4.980	4.940	4.960	4.644	355,400
2026-04-01	4.950	5.000	4.940	4.980	4.662	508,100
2026-03-31	4.950	4.970	4.940	4.950	4.634	186,000
2026-03-30	4.930	4.960	4.930	4.950	4.634	67,739
2026-03-27	4.930	4.960	4.920	4.960	4.644	87,400
2026-03-26	4.930	4.960	4.920	4.920	4.606	144,200
2026-03-25	4.920	4.960	4.920	4.940	4.625	169,500
2026-03-24	4.890	4.910	4.850	4.910	4.597	198,500
2026-03-23	4.950	4.950	4.810	4.860	4.550	263,200
2026-03-20	4.950	4.980	4.920	4.980	4.662	204,000
2026-03-19	4.970	4.970	4.930	4.960	4.644	170,200
2026-03-18	4.990	4.990	4.960	4.980	4.662	117,500
2026-03-17	4.990	5.000	4.960	4.980	4.662	211,800
2026-03-16	4.970	5.010	4.970	4.990	4.672	85,900
2026-03-13	5.000	5.000	4.960	4.980	4.662	169,300
2026-03-12	4.990	5.000	4.980	4.990	4.672	201,900
2026-03-11	4.970	5.000	4.970	4.980	4.662	82,700
2026-03-10	4.980	5.010	4.970	5.000	4.681	127,500
2026-03-09	5.010	5.010	4.930	4.980	4.662	135,900
2026-03-06	5.000	5.020	4.980	5.020	4.700	100,106
2026-03-05	4.960	5.030	4.930	5.010	4.690	179,800
2026-03-04	4.970	4.970	4.920	4.960	4.644	65,500
2026-03-03	4.990	4.990	4.920	4.970	4.653	330,100
2026-03-02	5.000	5.020	4.930	4.990	4.672	266,700
2026-02-27	5.060	5.060	4.990	5.020	4.700	303,251
2026-02-26	5.130	5.140	5.060	5.060	4.737	270,565
2026-02-25	5.160	5.160	5.130	5.140	4.812	146,601
2026-02-24	5.130	5.140	5.120	5.140	4.812	102,701
2026-02-13	5.100	5.130	5.090	5.130	4.803	158,900
2026-02-12	5.120	5.130	5.070	5.110	4.784	266,003
2026-02-11	5.060	5.130	5.060	5.120	4.793	254,000
2026-02-10	5.080	5.080	5.050	5.080	4.756	171,139
2026-02-09	5.080	5.100	5.040	5.080	4.756	135,000
2026-02-06	5.020	5.100	5.020	5.090	4.765	267,100
2026-02-05	5.070	5.100	5.000	5.030	4.709	296,501
2026-02-04	5.130	5.130	5.070	5.080	4.756	112,200
2026-02-03	5.060	5.120	5.060	5.120	4.793	149,800
2026-02-02	5.200	5.200	5.000	5.060	4.737	445,400
2026-01-30	5.180	5.200	5.120	5.200	4.868	348,401
2026-01-29	5.160	5.190	5.120	5.170	4.840	422,525
2026-01-28	5.120	5.170	5.120	5.160	4.831	251,200
2026-01-27	5.020	5.130	5.020	5.130	4.803	240,500
2026-01-26	5.100	5.110	5.030	5.110	4.784	410,700
2026-01-23	5.000	5.160	5.000	5.140	4.812	859,841
2026-01-22	4.970	5.010	4.960	5.010	4.690	401,615
2026-01-21	4.930	4.970	4.930	4.970	4.653	112,400
2026-01-20	4.920	4.970	4.890	4.960	4.644	275,587
2026-01-19	4.900	4.940	4.890	4.920	4.606	136,779
2026-01-16	4.890	4.930	4.890	4.920	4.606	55,500

← NewerPage 3 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.