Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.770	4.790	4.720	4.770	4.367	354,083
2025-07-18	4.710	4.750	4.710	4.750	4.348	309,900
2025-07-17	4.610	4.700	4.600	4.700	4.303	517,170
2025-07-16	4.610	4.640	4.560	4.620	4.229	341,700
2025-07-15	4.580	4.630	4.500	4.610	4.220	457,800
2025-07-14	4.440	4.620	4.440	4.600	4.211	762,558
2025-07-11	4.440	4.450	4.420	4.440	4.065	180,700
2025-07-10	4.440	4.440	4.410	4.430	4.055	96,800
2025-07-09	4.440	4.440	4.400	4.410	4.037	162,600
2025-07-08	4.410	4.430	4.390	4.430	4.055	203,498
2025-07-07	4.410	4.420	4.380	4.410	4.037	82,200
2025-07-04	4.440	4.440	4.380	4.410	4.037	164,400
2025-07-03	4.380	4.440	4.370	4.420	4.046	250,600
2025-07-02	4.400	4.400	4.330	4.380	4.010	234,038
2025-07-01	4.390	4.390	4.360	4.380	4.010	129,100
2025-06-30	4.360	4.400	4.350	4.390	4.019	280,780
2025-06-27	4.340	4.360	4.320	4.360	3.991	197,005
2025-06-26	4.290	4.310	4.280	4.310	3.946	301,500
2025-06-25	4.290	4.300	4.250	4.280	3.918	196,000
2025-06-24	4.150	4.250	4.150	4.250	3.891	136,100
2025-06-23	4.170	4.190	4.160	4.160	3.808	52,400
2025-06-20	4.110	4.170	4.110	4.140	3.790	48,100
2025-06-19	4.270	4.270	4.210	4.210	3.755	116,800
2025-06-18	4.270	4.290	4.230	4.230	3.773	80,500
2025-06-17	4.260	4.280	4.250	4.280	3.818	2,700
2025-06-16	4.220	4.270	4.220	4.270	3.809	66,404
2025-06-13	4.240	4.270	4.220	4.230	3.773	41,700
2025-06-12	4.280	4.300	4.230	4.270	3.809	86,314
2025-06-11	4.320	4.320	4.290	4.300	3.836	39,900
2025-06-10	4.300	4.300	4.260	4.290	3.827	93,600
2025-06-09	4.310	4.310	4.260	4.300	3.836	100,600
2025-06-06	4.300	4.320	4.300	4.320	3.854	118,500
2025-06-05	4.270	4.290	4.270	4.290	3.827	94,138
2025-06-04	4.270	4.290	4.250	4.280	3.818	93,620
2025-06-03	4.240	4.280	4.200	4.240	3.782	127,700
2025-05-30	4.240	4.240	4.230	4.240	3.782	4,400
2025-05-29	4.210	4.270	4.210	4.250	3.791	104,583
2025-05-28	4.240	4.240	4.220	4.220	3.764	25,700
2025-05-27	4.240	4.250	4.210	4.240	3.782	73,700
2025-05-26	4.250	4.250	4.210	4.220	3.764	78,800
2025-05-23	4.250	4.250	4.230	4.230	3.773	25,240
2025-05-22	4.260	4.270	4.230	4.250	3.791	47,200
2025-05-21	4.240	4.250	4.220	4.250	3.791	49,900
2025-05-20	4.240	4.240	4.210	4.230	3.773	50,550
2025-05-19	4.210	4.240	4.160	4.200	3.747	36,603
2025-05-16	4.230	4.230	4.210	4.230	3.773	48,258
2025-05-15	4.190	4.220	4.190	4.200	3.747	54,600
2025-05-14	4.200	4.220	4.150	4.220	3.764	78,900
2025-05-13	4.290	4.300	4.220	4.230	3.773	143,500
2025-05-12	4.230	4.280	4.190	4.230	3.773	671,900
2025-05-09	4.200	4.210	4.150	4.200	3.747	196,952
2025-05-08	4.200	4.210	4.170	4.180	3.729	94,500
2025-05-07	4.200	4.250	4.170	4.210	3.755	378,600
2025-05-06	4.040	4.200	4.040	4.170	3.720	430,693
2025-04-30	3.970	4.080	3.970	4.040	3.604	412,384
2025-04-29	3.950	3.950	3.890	3.890	3.470	34,800
2025-04-28	3.870	3.940	3.870	3.910	3.488	66,200
2025-04-25	3.830	3.900	3.830	3.890	3.470	111,000
2025-04-24	3.810	3.870	3.810	3.830	3.416	128,900
2025-04-23	3.840	3.840	3.800	3.820	3.408	66,900

← NewerPage 6 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.