Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.910	4.940	4.890	4.890	4.578	440,900
2026-01-14	4.960	4.980	4.910	4.940	4.625	464,000
2026-01-13	4.990	5.020	4.990	5.000	4.681	172,700
2026-01-12	5.010	5.010	4.940	4.990	4.672	358,973
2026-01-09	5.000	5.010	4.990	5.010	4.690	87,000
2026-01-08	4.980	5.030	4.980	5.010	4.690	167,300
2026-01-07	4.980	5.040	4.980	5.020	4.700	389,820
2026-01-06	4.970	4.980	4.930	4.970	4.653	218,245
2026-01-05	4.930	4.970	4.930	4.960	4.644	93,684
2025-12-31	4.930	4.940	4.920	4.940	4.625	36,500
2025-12-30	4.930	4.950	4.920	4.940	4.625	15,276
2025-12-29	4.940	4.950	4.940	4.940	4.625	32,000
2025-12-26	4.940	4.950	4.920	4.950	4.634	84,400
2025-12-25	4.930	4.950	4.930	4.950	4.634	31,800
2025-12-24	4.920	4.950	4.920	4.950	4.634	45,300
2025-12-23	4.960	4.960	4.920	4.950	4.634	71,800
2025-12-22	4.960	4.960	4.920	4.960	4.644	100,600
2025-12-19	4.930	4.950	4.910	4.950	4.634	75,900
2025-12-18	4.900	4.940	4.880	4.940	4.625	43,700
2025-12-17	4.920	4.930	4.880	4.920	4.606	172,403
2025-12-16	4.910	4.960	4.900	4.910	4.597	123,901
2025-12-15	4.940	4.960	4.940	4.960	4.644	50,700
2025-12-12	4.940	4.970	4.930	4.960	4.644	44,300
2025-12-11	4.970	4.970	4.930	4.970	4.653	74,400
2025-12-10	4.970	4.980	4.930	4.980	4.662	79,200
2025-12-09	4.980	4.980	4.930	4.980	4.662	159,314
2025-12-08	4.960	4.980	4.930	4.980	4.662	125,200
2025-12-05	4.960	4.960	4.920	4.960	4.644	144,700
2025-12-04	4.980	4.980	4.940	4.960	4.644	84,500
2025-12-03	4.960	4.980	4.940	4.980	4.662	59,700
2025-12-02	4.980	4.990	4.950	4.990	4.672	31,932
2025-12-01	4.980	4.990	4.960	4.990	4.672	151,657
2025-11-28	4.940	4.960	4.930	4.960	4.644	61,100
2025-11-27	4.970	4.980	4.930	4.950	4.634	99,300
2025-11-26	4.940	4.980	4.940	4.950	4.634	133,200
2025-11-25	4.930	4.970	4.890	4.960	4.644	117,300
2025-11-24	4.920	4.930	4.850	4.930	4.616	116,600
2025-11-21	4.930	4.970	4.860	4.890	4.578	307,449
2025-11-20	4.930	4.990	4.930	4.950	4.634	114,000
2025-11-19	5.010	5.010	4.940	4.960	4.644	119,500
2025-11-18	5.120	5.120	4.900	4.980	4.662	591,700
2025-11-17	5.170	5.170	5.070	5.120	4.793	414,700
2025-11-14	5.090	5.150	5.060	5.130	4.803	470,557
2025-11-13	5.000	5.090	4.990	5.090	4.765	795,000
2025-11-12	4.980	5.010	4.980	4.990	4.672	387,599
2025-11-11	4.960	4.980	4.960	4.970	4.653	104,263
2025-11-10	4.940	4.970	4.920	4.960	4.644	245,812
2025-11-07	4.890	4.940	4.890	4.920	4.606	388,100
2025-11-06	4.850	4.900	4.850	4.880	4.569	94,100
2025-11-05	4.890	4.890	4.860	4.870	4.559	78,000
2025-11-04	4.880	4.910	4.850	4.880	4.569	229,163
2025-11-03	4.900	4.900	4.790	4.890	4.578	258,575
2025-10-31	4.900	4.920	4.760	4.880	4.569	483,782
2025-10-30	4.900	4.920	4.880	4.900	4.587	263,440
2025-10-29	4.930	4.950	4.880	4.920	4.606	289,200
2025-10-28	4.940	4.940	4.900	4.920	4.606	203,953
2025-10-27	4.870	4.950	4.870	4.930	4.616	220,900
2025-10-24	4.860	4.920	4.850	4.880	4.569	110,900
2025-10-23	4.870	4.920	4.810	4.880	4.569	211,043
2025-10-22	4.940	4.970	4.930	4.940	4.522	157,900

← NewerPage 4 of 21 · 1,215 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.