Lontrue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.480	6.540	6.410	6.480	6.480	4,389,900
2026-04-21	6.460	6.480	6.370	6.480	6.480	3,585,100
2026-04-20	6.530	6.570	6.430	6.480	6.480	5,422,100
2026-04-17	6.520	6.600	6.500	6.550	6.550	4,000,400
2026-04-16	6.460	6.560	6.430	6.520	6.520	4,759,000
2026-04-15	6.460	6.530	6.420	6.470	6.470	5,509,792
2026-04-14	6.470	6.470	6.370	6.460	6.460	4,179,300
2026-04-13	6.160	6.480	6.130	6.420	6.420	7,914,602
2026-04-10	6.260	6.260	6.180	6.210	6.210	5,712,600
2026-04-09	6.200	6.260	6.180	6.220	6.220	3,785,400
2026-04-08	6.190	6.280	6.120	6.240	6.240	3,700,300
2026-04-07	6.030	6.150	5.920	6.080	6.080	3,933,100
2026-04-03	6.100	6.120	5.940	5.960	5.960	4,515,402
2026-04-02	6.200	6.200	6.070	6.080	6.080	3,543,900
2026-04-01	6.210	6.270	6.120	6.190	6.190	5,718,300
2026-03-31	6.350	6.390	6.100	6.160	6.160	5,584,500
2026-03-30	6.130	6.370	6.110	6.340	6.340	5,162,700
2026-03-27	5.990	6.190	5.980	6.190	6.190	3,435,604
2026-03-26	6.100	6.180	6.000	6.030	6.030	3,908,800
2026-03-25	5.980	6.050	5.970	6.040	6.040	4,148,300
2026-03-24	5.880	5.940	5.790	5.930	5.930	5,873,100
2026-03-23	6.000	6.040	5.710	5.750	5.750	9,079,800
2026-03-20	6.370	6.370	6.110	6.120	6.120	5,386,400
2026-03-19	6.440	6.440	6.320	6.320	6.320	3,533,700
2026-03-18	6.410	6.500	6.370	6.480	6.480	2,347,500
2026-03-17	6.550	6.580	6.400	6.400	6.400	4,127,000
2026-03-16	6.500	6.580	6.460	6.550	6.550	3,214,000
2026-03-13	6.520	6.570	6.440	6.500	6.500	3,941,600
2026-03-12	6.650	6.690	6.470	6.480	6.480	7,591,900
2026-03-11	6.760	6.850	6.670	6.690	6.690	5,190,601
2026-03-10	6.760	6.800	6.700	6.740	6.740	4,152,401
2026-03-09	6.560	6.690	6.550	6.690	6.690	5,496,200
2026-03-06	6.550	6.700	6.520	6.620	6.620	5,438,600
2026-03-05	6.580	6.670	6.470	6.560	6.560	6,143,000
2026-03-04	6.380	6.570	6.320	6.520	6.520	6,451,400
2026-03-03	6.770	6.770	6.400	6.410	6.410	9,538,000
2026-03-02	6.700	6.800	6.590	6.730	6.730	6,922,900
2026-02-27	6.530	6.830	6.530	6.760	6.760	8,526,700
2026-02-26	6.620	6.660	6.520	6.540	6.540	3,858,000
2026-02-25	6.500	6.600	6.430	6.600	6.600	6,378,901
2026-02-24	6.450	6.520	6.390	6.480	6.480	5,591,791
2026-02-13	6.370	6.440	6.320	6.390	6.390	4,631,492
2026-02-12	6.410	6.420	6.320	6.320	6.320	4,724,000
2026-02-11	6.420	6.440	6.340	6.410	6.410	3,974,300
2026-02-10	6.410	6.460	6.370	6.400	6.400	3,667,200
2026-02-09	6.500	6.500	6.390	6.430	6.430	4,887,900
2026-02-06	6.370	6.480	6.320	6.460	6.460	6,316,700
2026-02-05	6.260	6.430	6.240	6.350	6.350	4,067,201
2026-02-04	6.290	6.370	6.240	6.280	6.280	3,301,200
2026-02-03	6.240	6.310	6.230	6.290	6.290	3,472,292
2026-02-02	6.380	6.430	6.210	6.230	6.230	6,874,200
2026-01-30	6.350	6.460	6.250	6.390	6.390	6,516,300
2026-01-29	6.410	6.500	6.270	6.390	6.390	5,048,900
2026-01-28	6.560	6.570	6.410	6.410	6.410	6,241,188
2026-01-27	6.540	6.630	6.430	6.600	6.600	5,525,191
2026-01-26	6.490	6.620	6.380	6.600	6.600	8,040,801
2026-01-23	6.570	6.580	6.450	6.520	6.520	6,188,400
2026-01-22	6.440	6.620	6.440	6.560	6.560	8,074,800
2026-01-21	6.230	6.450	6.230	6.420	6.420	5,875,900
2026-01-20	6.490	6.530	6.210	6.270	6.270	7,653,200

← NewerPage 3 of 21 · 1,212 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.