Lontrue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.130	5.170	4.750	5.030	5.030	9,639,200
2026-07-20	5.220	5.460	5.020	5.080	5.080	9,846,308
2026-07-17	5.320	5.430	5.130	5.140	5.140	8,546,675
2026-07-16	5.480	5.540	5.330	5.340	5.340	7,215,725
2026-07-15	5.460	5.540	5.400	5.450	5.450	6,190,200
2026-07-14	5.310	5.520	5.160	5.490	5.490	9,506,200
2026-07-13	5.420	5.460	5.240	5.280	5.280	7,309,700
2026-07-10	5.590	5.650	5.390	5.420	5.420	9,300,541
2026-07-09	5.460	5.540	5.290	5.510	5.510	8,830,200
2026-07-08	5.390	5.510	5.290	5.470	5.470	9,656,200
2026-07-07	5.370	5.450	5.160	5.410	5.410	12,443,300
2026-07-06	5.580	5.680	5.400	5.420	5.420	12,856,800
2026-07-03	5.370	5.690	5.370	5.620	5.620	18,508,398
2026-07-02	5.330	5.720	5.330	5.360	5.360	22,457,301
2026-07-01	4.700	5.560	4.630	5.560	5.560	22,514,652
2026-06-30	4.600	4.870	4.540	4.630	4.630	12,768,300
2026-06-29	4.540	4.650	4.340	4.610	4.610	10,178,900
2026-06-26	4.590	4.630	4.460	4.510	4.510	10,081,300
2026-06-25	4.700	4.750	4.570	4.620	4.620	8,811,700
2026-06-24	4.950	4.960	4.670	4.740	4.740	9,033,600
2026-06-23	4.830	5.060	4.810	4.960	4.960	10,624,300
2026-06-22	4.950	4.990	4.700	4.820	4.820	13,541,400
2026-06-18	5.030	5.130	4.980	4.990	4.990	8,224,904
2026-06-17	5.260	5.350	5.060	5.090	5.090	10,483,900
2026-06-16	5.180	5.290	5.070	5.250	5.250	9,201,506
2026-06-15	5.210	5.330	5.130	5.220	5.220	9,409,100
2026-06-12	5.260	5.310	5.130	5.180	5.180	10,213,800
2026-06-11	5.060	5.310	4.880	5.180	5.180	16,814,199
2026-06-10	5.080	5.330	4.980	5.160	5.160	13,351,900
2026-06-09	5.430	5.460	5.060	5.100	5.100	14,461,801
2026-06-08	5.390	5.540	5.210	5.290	5.290	12,049,398
2026-06-05	5.670	5.860	5.500	5.530	5.530	14,610,010
2026-06-04	6.260	6.260	5.650	5.790	5.790	19,888,490
2026-06-03	6.410	6.680	6.240	6.270	6.270	24,803,510
2026-06-01	6.280	6.410	6.220	6.410	6.410	4,294,714
2026-05-29	6.440	6.500	6.240	6.300	6.300	5,276,600
2026-05-28	6.370	6.450	6.300	6.450	6.450	4,757,700
2026-05-27	6.580	6.580	6.270	6.360	6.360	7,235,400
2026-05-26	6.750	6.750	6.490	6.540	6.540	8,724,201
2026-05-25	6.650	6.830	6.640	6.800	6.800	7,686,940
2026-05-22	6.570	6.720	6.510	6.710	6.710	7,066,800
2026-05-21	6.780	6.800	6.550	6.560	6.560	7,202,600
2026-05-20	6.470	6.800	6.430	6.780	6.780	10,132,300
2026-05-19	6.580	6.580	6.420	6.490	6.490	8,405,300
2026-05-18	6.730	6.760	6.570	6.620	6.620	7,784,401
2026-05-15	6.640	6.820	6.610	6.720	6.720	10,392,600
2026-05-14	6.780	6.780	6.590	6.610	6.610	7,438,200
2026-05-13	6.600	6.780	6.600	6.730	6.730	10,198,740
2026-05-12	6.580	6.710	6.520	6.600	6.600	8,815,780
2026-05-11	6.500	6.670	6.450	6.510	6.510	11,138,200
2026-05-08	6.310	6.460	6.280	6.460	6.460	6,834,800
2026-05-07	6.210	6.380	6.110	6.310	6.310	7,102,401
2026-05-06	6.120	6.210	6.050	6.180	6.180	4,709,402
2026-04-30	6.250	6.260	6.080	6.130	6.130	7,105,210
2026-04-29	6.270	6.320	6.220	6.250	6.250	5,130,000
2026-04-28	6.530	6.700	6.180	6.240	6.240	10,905,100
2026-04-27	6.600	6.700	6.430	6.490	6.490	8,053,500
2026-04-24	6.410	6.780	6.410	6.600	6.600	15,948,400
2026-04-23	6.490	6.530	6.340	6.380	6.380	5,208,800
2026-04-22	6.480	6.540	6.410	6.480	6.480	4,389,900

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-16	0.0100 CNY
2019-07-04	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.