Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.270 | 6.420 | 6.270 | 6.290 | 6.290 | 5,806,600 |
| 2026-01-15 | 6.350 | 6.450 | 6.260 | 6.270 | 6.270 | 7,291,900 |
| 2026-01-14 | 6.120 | 6.390 | 6.120 | 6.290 | 6.290 | 12,464,101 |
| 2026-01-13 | 5.940 | 6.220 | 5.870 | 6.150 | 6.150 | 13,884,501 |
| 2026-01-12 | 5.880 | 6.010 | 5.850 | 5.940 | 5.940 | 6,975,000 |
| 2026-01-09 | 5.810 | 5.920 | 5.800 | 5.860 | 5.860 | 4,726,660 |
| 2026-01-08 | 5.810 | 5.870 | 5.780 | 5.810 | 5.810 | 3,846,600 |
| 2026-01-07 | 5.800 | 5.880 | 5.760 | 5.800 | 5.800 | 3,744,601 |
| 2026-01-06 | 5.660 | 5.850 | 5.620 | 5.790 | 5.790 | 6,775,200 |
| 2026-01-05 | 5.690 | 5.690 | 5.620 | 5.660 | 5.660 | 4,334,801 |
| 2025-12-31 | 5.700 | 5.700 | 5.590 | 5.640 | 5.640 | 5,944,800 |
| 2025-12-30 | 5.720 | 5.770 | 5.660 | 5.700 | 5.700 | 3,872,801 |
| 2025-12-29 | 5.760 | 5.820 | 5.720 | 5.750 | 5.750 | 2,808,300 |
| 2025-12-26 | 5.830 | 5.850 | 5.760 | 5.800 | 5.800 | 2,766,400 |
| 2025-12-25 | 5.720 | 5.880 | 5.700 | 5.830 | 5.830 | 3,857,500 |
| 2025-12-24 | 5.690 | 5.740 | 5.650 | 5.700 | 5.700 | 2,277,500 |
| 2025-12-23 | 5.640 | 5.770 | 5.620 | 5.700 | 5.700 | 4,031,200 |
| 2025-12-22 | 5.670 | 5.690 | 5.610 | 5.650 | 5.650 | 2,429,500 |
| 2025-12-19 | 5.530 | 5.660 | 5.530 | 5.630 | 5.630 | 2,885,200 |
| 2025-12-18 | 5.570 | 5.660 | 5.530 | 5.530 | 5.530 | 3,012,500 |
| 2025-12-17 | 5.530 | 5.580 | 5.460 | 5.570 | 5.570 | 3,941,300 |
| 2025-12-16 | 5.620 | 5.650 | 5.510 | 5.560 | 5.560 | 2,506,200 |
| 2025-12-15 | 5.660 | 5.720 | 5.570 | 5.660 | 5.660 | 2,234,700 |
| 2025-12-12 | 5.700 | 5.730 | 5.630 | 5.660 | 5.660 | 2,417,760 |
| 2025-12-11 | 5.780 | 5.820 | 5.640 | 5.640 | 5.640 | 2,917,000 |
| 2025-12-10 | 5.810 | 5.840 | 5.730 | 5.770 | 5.770 | 2,769,900 |
| 2025-12-09 | 5.830 | 5.920 | 5.760 | 5.840 | 5.840 | 3,780,800 |
| 2025-12-08 | 5.830 | 5.890 | 5.810 | 5.850 | 5.850 | 3,127,960 |
| 2025-12-05 | 5.970 | 5.970 | 5.810 | 5.850 | 5.850 | 4,180,600 |
| 2025-12-04 | 5.830 | 5.930 | 5.830 | 5.860 | 5.860 | 2,928,400 |
| 2025-12-03 | 5.910 | 5.950 | 5.810 | 5.830 | 5.830 | 2,599,360 |
| 2025-12-02 | 5.960 | 6.000 | 5.860 | 5.900 | 5.900 | 2,735,801 |
| 2025-12-01 | 6.020 | 6.050 | 5.940 | 5.960 | 5.960 | 4,238,500 |
| 2025-11-28 | 5.760 | 5.980 | 5.760 | 5.980 | 5.980 | 4,848,900 |
| 2025-11-27 | 5.780 | 5.880 | 5.750 | 5.800 | 5.800 | 3,984,300 |
| 2025-11-26 | 5.720 | 5.930 | 5.710 | 5.710 | 5.710 | 7,451,900 |
| 2025-11-25 | 5.730 | 5.760 | 5.670 | 5.710 | 5.710 | 4,671,800 |
| 2025-11-24 | 5.480 | 5.730 | 5.420 | 5.710 | 5.710 | 6,856,500 |
| 2025-11-21 | 5.790 | 5.830 | 5.560 | 5.560 | 5.560 | 7,624,800 |
| 2025-11-20 | 5.850 | 5.950 | 5.810 | 5.830 | 5.830 | 4,578,500 |
| 2025-11-19 | 6.030 | 6.030 | 5.810 | 5.900 | 5.900 | 7,268,300 |
| 2025-11-18 | 6.090 | 6.100 | 5.990 | 6.000 | 6.000 | 5,085,900 |
| 2025-11-17 | 6.160 | 6.170 | 6.040 | 6.110 | 6.110 | 5,510,700 |
| 2025-11-14 | 6.230 | 6.260 | 6.120 | 6.150 | 6.150 | 4,786,000 |
| 2025-11-13 | 6.140 | 6.210 | 6.070 | 6.210 | 6.210 | 6,078,600 |
| 2025-11-12 | 6.130 | 6.170 | 6.110 | 6.140 | 6.140 | 3,195,200 |
| 2025-11-11 | 6.180 | 6.210 | 6.130 | 6.150 | 6.150 | 4,970,300 |
| 2025-11-10 | 6.110 | 6.220 | 6.080 | 6.170 | 6.170 | 5,757,400 |
| 2025-11-07 | 6.120 | 6.170 | 6.060 | 6.130 | 6.130 | 5,263,643 |
| 2025-11-06 | 6.220 | 6.290 | 6.100 | 6.140 | 6.140 | 9,202,800 |
| 2025-11-05 | 6.260 | 6.320 | 6.200 | 6.230 | 6.230 | 6,191,700 |
| 2025-11-04 | 6.350 | 6.420 | 6.250 | 6.300 | 6.300 | 8,427,592 |
| 2025-11-03 | 6.320 | 6.380 | 6.110 | 6.290 | 6.290 | 17,450,400 |
| 2025-10-31 | 7.010 | 7.060 | 6.360 | 6.580 | 6.580 | 28,517,800 |
| 2025-10-30 | 6.600 | 6.800 | 6.590 | 6.610 | 6.610 | 9,653,800 |
| 2025-10-29 | 6.400 | 6.670 | 6.380 | 6.590 | 6.590 | 13,577,600 |
| 2025-10-28 | 6.260 | 6.330 | 6.240 | 6.330 | 6.330 | 5,998,603 |
| 2025-10-27 | 6.350 | 6.370 | 6.230 | 6.260 | 6.260 | 4,374,303 |
| 2025-10-24 | 6.310 | 6.340 | 6.280 | 6.290 | 6.290 | 3,758,200 |
| 2025-10-23 | 6.310 | 6.390 | 6.230 | 6.310 | 6.310 | 6,170,200 |
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.