Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.840	4.980	4.840	4.970	4.550	663,320
2025-10-20	4.810	4.850	4.780	4.840	4.431	286,800
2025-10-17	4.840	4.860	4.810	4.810	4.403	204,600
2025-10-16	4.820	4.850	4.820	4.840	4.431	232,500
2025-10-15	4.760	4.820	4.760	4.820	4.412	195,265
2025-10-14	4.770	4.790	4.750	4.770	4.367	160,400
2025-10-13	4.760	4.800	4.750	4.770	4.367	173,600
2025-10-10	4.770	4.810	4.760	4.800	4.394	303,700
2025-10-09	4.760	4.780	4.730	4.780	4.376	233,300
2025-09-30	4.780	4.780	4.750	4.770	4.367	85,152
2025-09-29	4.770	4.780	4.730	4.770	4.367	58,400
2025-09-26	4.720	4.770	4.720	4.760	4.358	68,200
2025-09-25	4.800	4.800	4.740	4.760	4.358	144,900
2025-09-24	4.740	4.800	4.720	4.780	4.376	199,000
2025-09-23	4.770	4.780	4.710	4.750	4.348	213,100
2025-09-22	4.800	4.800	4.770	4.770	4.367	70,400
2025-09-19	4.820	4.820	4.760	4.810	4.403	301,887
2025-09-18	4.880	4.900	4.810	4.860	4.449	554,400
2025-09-17	4.940	4.940	4.880	4.930	4.513	300,900
2025-09-16	4.910	4.930	4.870	4.930	4.513	272,100
2025-09-15	4.930	4.930	4.890	4.900	4.486	323,800
2025-09-12	4.980	4.980	4.920	4.930	4.513	159,400
2025-09-11	4.960	4.980	4.920	4.980	4.559	206,600
2025-09-10	5.000	5.010	4.940	4.970	4.550	189,700
2025-09-09	4.960	5.010	4.960	4.990	4.568	80,600
2025-09-08	4.960	4.990	4.960	4.990	4.568	155,244
2025-09-05	4.910	4.940	4.910	4.940	4.522	126,665
2025-09-04	4.940	4.950	4.890	4.920	4.504	221,100
2025-09-03	4.880	4.950	4.880	4.940	4.522	308,160
2025-09-02	4.940	4.940	4.870	4.910	4.495	208,100
2025-09-01	4.950	4.970	4.930	4.940	4.522	167,200
2025-08-29	4.890	4.990	4.890	4.960	4.541	509,200
2025-08-28	4.930	4.930	4.820	4.870	4.458	220,200
2025-08-27	5.000	5.040	4.810	4.900	4.486	506,000
2025-08-26	5.080	5.080	4.960	4.970	4.550	474,800
2025-08-25	4.930	5.080	4.930	5.040	4.614	1,035,730
2025-08-22	4.910	4.980	4.900	4.930	4.513	149,501
2025-08-21	4.900	4.920	4.880	4.910	4.495	186,656
2025-08-20	4.930	4.930	4.890	4.900	4.486	101,700
2025-08-19	4.880	4.930	4.870	4.920	4.504	192,958
2025-08-18	4.890	4.930	4.860	4.890	4.477	270,000
2025-08-15	4.890	4.920	4.880	4.900	4.486	195,555
2025-08-14	4.900	4.900	4.840	4.880	4.467	103,000
2025-08-13	4.900	4.900	4.880	4.900	4.486	255,100
2025-08-12	4.910	4.910	4.870	4.900	4.486	239,707
2025-08-11	4.880	4.920	4.860	4.890	4.477	220,100
2025-08-08	4.790	4.870	4.780	4.870	4.458	297,700
2025-08-07	4.740	4.790	4.740	4.790	4.385	315,964
2025-08-06	4.760	4.760	4.710	4.750	4.348	455,751
2025-08-05	4.730	4.810	4.710	4.730	4.330	842,866
2025-08-04	4.810	4.820	4.740	4.760	4.358	285,700
2025-08-01	4.800	4.840	4.780	4.830	4.422	348,600
2025-07-31	4.970	4.980	4.810	4.810	4.403	439,100
2025-07-30	4.900	4.970	4.900	4.940	4.522	190,600
2025-07-29	4.970	4.980	4.930	4.960	4.541	152,044
2025-07-28	4.840	5.000	4.840	4.970	4.550	722,489
2025-07-25	4.790	4.840	4.780	4.820	4.412	251,120
2025-07-24	4.750	4.780	4.750	4.780	4.376	215,100
2025-07-23	4.790	4.820	4.770	4.770	4.367	303,400
2025-07-22	4.770	4.800	4.770	4.800	4.394	243,400

← NewerPage 5 of 21 · 1,212 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.