Lu Thai Textile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	4.230	4.230	4.180	4.190	3.738	63,300
2025-01-17	4.250	4.260	4.200	4.200	3.747	145,300
2025-01-16	4.250	4.280	4.240	4.250	3.791	52,400
2025-01-15	4.240	4.310	4.220	4.260	3.800	150,900
2025-01-14	4.200	4.250	4.200	4.250	3.791	52,100
2025-01-13	4.180	4.200	4.150	4.190	3.738	31,300
2025-01-10	4.190	4.200	4.180	4.180	3.729	7,200
2025-01-09	4.180	4.200	4.160	4.200	3.747	13,000
2025-01-08	4.160	4.190	4.130	4.180	3.729	45,200
2025-01-07	4.200	4.200	4.160	4.170	3.720	38,200
2025-01-06	4.170	4.220	4.170	4.180	3.729	53,300
2025-01-03	4.230	4.250	4.170	4.180	3.729	99,600
2025-01-02	4.270	4.270	4.170	4.240	3.782	196,800
2024-12-31	4.250	4.270	4.240	4.250	3.791	59,900
2024-12-30	4.260	4.280	4.250	4.250	3.791	33,300
2024-12-27	4.280	4.280	4.260	4.260	3.800	39,225
2024-12-26	4.240	4.270	4.240	4.270	3.809	53,300
2024-12-25	4.260	4.260	4.230	4.250	3.791	31,100
2024-12-24	4.240	4.260	4.220	4.250	3.791	77,000
2024-12-23	4.250	4.250	4.200	4.210	3.755	140,900
2024-12-20	4.250	4.290	4.240	4.250	3.791	26,800
2024-12-19	4.260	4.270	4.230	4.270	3.809	40,900
2024-12-18	4.270	4.370	4.270	4.290	3.779	98,800
2024-12-17	4.280	4.300	4.270	4.270	3.761	33,800
2024-12-16	4.300	4.300	4.280	4.280	3.770	59,923
2024-12-13	4.320	4.320	4.300	4.300	3.787	86,051
2024-12-12	4.310	4.320	4.260	4.320	3.805	79,200
2024-12-11	4.310	4.310	4.260	4.290	3.779	37,500
2024-12-10	4.380	4.380	4.300	4.310	3.796	38,900
2024-12-09	4.280	4.320	4.270	4.300	3.787	50,700
2024-12-06	4.300	4.320	4.260	4.310	3.796	61,000
2024-12-05	4.270	4.310	4.260	4.310	3.796	69,800
2024-12-04	4.320	4.320	4.290	4.310	3.796	54,400
2024-12-03	4.350	4.350	4.320	4.350	3.831	21,900
2024-12-02	4.340	4.360	4.280	4.340	3.823	87,200
2024-11-29	4.280	4.340	4.280	4.330	3.814	28,200
2024-11-28	4.290	4.290	4.260	4.280	3.770	58,629
2024-11-27	4.260	4.300	4.260	4.290	3.779	39,600
2024-11-26	4.300	4.320	4.280	4.280	3.770	65,500
2024-11-25	4.280	4.350	4.280	4.300	3.787	41,459
2024-11-22	4.300	4.360	4.290	4.300	3.787	64,876
2024-11-21	4.360	4.380	4.300	4.300	3.787	126,562
2024-11-20	4.390	4.390	4.370	4.370	3.849	21,200
2024-11-19	4.440	4.450	4.350	4.370	3.849	121,602
2024-11-18	4.420	4.450	4.390	4.420	3.893	174,900
2024-11-15	4.330	4.390	4.320	4.390	3.867	46,600
2024-11-14	4.440	4.440	4.310	4.330	3.814	286,500
2024-11-13	4.360	4.460	4.360	4.420	3.893	166,974
2024-11-12	4.440	4.480	4.350	4.360	3.840	264,200
2024-11-11	4.450	4.450	4.380	4.400	3.875	102,192
2024-11-08	4.470	4.470	4.410	4.410	3.884	106,756
2024-11-07	4.460	4.530	4.460	4.500	3.866	120,301
2024-11-06	4.470	4.490	4.450	4.480	3.849	102,096
2024-11-05	4.470	4.500	4.400	4.470	3.840	350,200
2024-11-04	4.330	4.440	4.310	4.440	3.815	391,123
2024-11-01	4.290	4.350	4.290	4.310	3.703	93,237
2024-10-31	4.210	4.300	4.210	4.300	3.694	136,400
2024-10-30	4.260	4.350	4.250	4.270	3.669	190,948
2024-10-29	4.350	4.370	4.300	4.300	3.694	125,100
2024-10-28	4.280	4.350	4.280	4.340	3.729	208,175

← NewerPage 8 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.