Lu Thai Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.320 | 4.320 | 4.260 | 4.300 | 3.694 | 274,112 |
| 2024-10-24 | 4.280 | 4.340 | 4.280 | 4.300 | 3.694 | 370,409 |
| 2024-10-23 | 4.250 | 4.270 | 4.250 | 4.270 | 3.669 | 91,262 |
| 2024-10-22 | 4.240 | 4.280 | 4.210 | 4.260 | 3.660 | 131,791 |
| 2024-10-21 | 4.260 | 4.270 | 4.230 | 4.240 | 3.643 | 42,878 |
| 2024-10-18 | 4.200 | 4.270 | 4.180 | 4.260 | 3.660 | 230,301 |
| 2024-10-17 | 4.250 | 4.280 | 4.200 | 4.200 | 3.608 | 168,871 |
| 2024-10-16 | 4.300 | 4.300 | 4.250 | 4.270 | 3.669 | 46,110 |
| 2024-10-15 | 4.310 | 4.310 | 4.250 | 4.250 | 3.651 | 49,249 |
| 2024-10-14 | 4.240 | 4.290 | 4.220 | 4.260 | 3.660 | 96,798 |
| 2024-10-11 | 4.370 | 4.370 | 4.230 | 4.240 | 3.643 | 105,300 |
| 2024-10-10 | 4.280 | 4.350 | 4.260 | 4.310 | 3.703 | 205,419 |
| 2024-10-09 | 4.420 | 4.420 | 4.260 | 4.260 | 3.660 | 297,014 |
| 2024-10-08 | 4.690 | 4.700 | 4.350 | 4.430 | 3.806 | 989,500 |
| 2024-09-30 | 4.190 | 4.290 | 4.150 | 4.290 | 3.686 | 709,906 |
| 2024-09-27 | 4.100 | 4.170 | 4.050 | 4.130 | 3.548 | 407,239 |
| 2024-09-26 | 4.030 | 4.090 | 4.000 | 4.060 | 3.488 | 148,200 |
| 2024-09-25 | 4.000 | 4.060 | 3.970 | 4.040 | 3.471 | 217,641 |
| 2024-09-24 | 3.930 | 4.010 | 3.900 | 3.990 | 3.428 | 93,151 |
| 2024-09-23 | 3.900 | 3.920 | 3.900 | 3.920 | 3.368 | 31,400 |
| 2024-09-20 | 3.940 | 3.940 | 3.870 | 3.870 | 3.325 | 88,500 |
| 2024-09-19 | 3.920 | 3.950 | 3.910 | 3.950 | 3.394 | 62,500 |
| 2024-09-18 | 3.920 | 3.930 | 3.880 | 3.900 | 3.351 | 79,880 |
| 2024-09-13 | 3.900 | 3.950 | 3.900 | 3.920 | 3.368 | 28,720 |
| 2024-09-12 | 3.920 | 3.950 | 3.920 | 3.930 | 3.377 | 21,620 |
| 2024-09-11 | 3.920 | 3.970 | 3.910 | 3.960 | 3.402 | 37,800 |
| 2024-09-10 | 3.960 | 3.980 | 3.940 | 3.980 | 3.419 | 12,758 |
| 2024-09-09 | 3.900 | 3.980 | 3.900 | 3.950 | 3.394 | 59,300 |
| 2024-09-06 | 3.950 | 3.990 | 3.920 | 3.980 | 3.419 | 77,560 |
| 2024-09-05 | 3.970 | 4.040 | 3.970 | 3.980 | 3.419 | 24,340 |
| 2024-09-04 | 4.020 | 4.020 | 3.990 | 4.020 | 3.454 | 11,000 |
| 2024-09-03 | 4.030 | 4.070 | 4.030 | 4.060 | 3.488 | 31,800 |
| 2024-09-02 | 4.010 | 4.070 | 4.010 | 4.050 | 3.480 | 14,200 |
| 2024-08-30 | 3.980 | 4.060 | 3.980 | 4.030 | 3.462 | 39,719 |
| 2024-08-29 | 3.930 | 3.970 | 3.920 | 3.970 | 3.411 | 5,800 |
| 2024-08-28 | 3.940 | 4.000 | 3.940 | 3.940 | 3.385 | 26,973 |
| 2024-08-27 | 3.990 | 3.990 | 3.950 | 3.980 | 3.419 | 9,900 |
| 2024-08-26 | 3.990 | 4.000 | 3.940 | 4.000 | 3.437 | 27,713 |
| 2024-08-23 | 3.940 | 4.000 | 3.940 | 4.000 | 3.437 | 33,200 |
| 2024-08-22 | 3.970 | 3.980 | 3.930 | 3.930 | 3.377 | 99,567 |
| 2024-08-21 | 3.970 | 3.980 | 3.960 | 3.980 | 3.419 | 113,000 |
| 2024-08-20 | 4.010 | 4.010 | 3.960 | 3.990 | 3.428 | 81,320 |
| 2024-08-19 | 4.020 | 4.050 | 3.990 | 4.020 | 3.454 | 135,300 |
| 2024-08-16 | 4.070 | 4.090 | 4.050 | 4.050 | 3.480 | 18,200 |
| 2024-08-15 | 4.070 | 4.070 | 4.040 | 4.050 | 3.480 | 40,439 |
| 2024-08-14 | 4.040 | 4.070 | 4.020 | 4.030 | 3.462 | 46,600 |
| 2024-08-13 | 4.110 | 4.110 | 4.040 | 4.050 | 3.480 | 23,200 |
| 2024-08-12 | 4.050 | 4.110 | 4.050 | 4.050 | 3.480 | 46,523 |
| 2024-08-09 | 4.070 | 4.100 | 4.060 | 4.060 | 3.488 | 26,119 |
| 2024-08-08 | 4.100 | 4.100 | 4.050 | 4.080 | 3.505 | 161,200 |
| 2024-08-07 | 4.110 | 4.150 | 4.100 | 4.120 | 3.540 | 55,500 |
| 2024-08-06 | 4.140 | 4.140 | 4.100 | 4.140 | 3.557 | 62,900 |
| 2024-08-05 | 4.170 | 4.170 | 4.130 | 4.140 | 3.557 | 59,900 |
| 2024-08-02 | 4.160 | 4.220 | 4.160 | 4.180 | 3.591 | 58,700 |
| 2024-08-01 | 4.220 | 4.230 | 4.190 | 4.210 | 3.617 | 86,609 |
| 2024-07-31 | 4.140 | 4.220 | 4.140 | 4.220 | 3.626 | 90,460 |
| 2024-07-30 | 4.150 | 4.190 | 4.150 | 4.160 | 3.574 | 23,300 |
| 2024-07-29 | 4.200 | 4.200 | 4.130 | 4.190 | 3.600 | 57,900 |
| 2024-07-26 | 4.200 | 4.200 | 4.170 | 4.170 | 3.583 | 26,880 |
| 2024-07-25 | 4.200 | 4.200 | 4.170 | 4.180 | 3.591 | 30,001 |
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.