Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.310 | 6.390 | 6.230 | 6.310 | 6.310 | 6,170,200 |
| 2025-10-22 | 6.320 | 6.390 | 6.270 | 6.360 | 6.360 | 5,935,006 |
| 2025-10-21 | 6.190 | 6.360 | 6.170 | 6.330 | 6.330 | 6,771,800 |
| 2025-10-20 | 5.980 | 6.180 | 5.980 | 6.150 | 6.150 | 7,697,500 |
| 2025-10-17 | 6.020 | 6.090 | 5.930 | 5.930 | 5.930 | 5,094,100 |
| 2025-10-16 | 5.940 | 6.040 | 5.940 | 6.020 | 6.020 | 4,648,200 |
| 2025-10-15 | 5.930 | 5.960 | 5.850 | 5.940 | 5.940 | 4,067,100 |
| 2025-10-14 | 6.000 | 6.070 | 5.930 | 5.940 | 5.940 | 4,160,333 |
| 2025-10-13 | 5.980 | 6.140 | 5.820 | 5.960 | 5.960 | 10,348,500 |
| 2025-10-10 | 6.300 | 6.330 | 6.200 | 6.230 | 6.230 | 3,983,000 |
| 2025-10-09 | 6.420 | 6.420 | 6.240 | 6.270 | 6.270 | 6,181,200 |
| 2025-09-30 | 6.500 | 6.530 | 6.350 | 6.420 | 6.420 | 6,241,200 |
| 2025-09-29 | 6.600 | 6.600 | 6.400 | 6.480 | 6.480 | 6,503,200 |
| 2025-09-26 | 6.380 | 6.480 | 6.310 | 6.480 | 6.480 | 7,660,957 |
| 2025-09-25 | 6.390 | 6.390 | 6.300 | 6.340 | 6.340 | 4,406,000 |
| 2025-09-24 | 6.200 | 6.400 | 6.160 | 6.350 | 6.350 | 6,737,900 |
| 2025-09-23 | 6.270 | 6.280 | 6.050 | 6.190 | 6.190 | 6,978,812 |
| 2025-09-22 | 6.290 | 6.310 | 6.200 | 6.260 | 6.260 | 3,537,240 |
| 2025-09-19 | 6.170 | 6.350 | 6.170 | 6.290 | 6.290 | 6,262,000 |
| 2025-09-18 | 6.350 | 6.350 | 6.110 | 6.180 | 6.180 | 11,910,500 |
| 2025-09-17 | 6.410 | 6.470 | 6.240 | 6.340 | 6.340 | 8,966,900 |
| 2025-09-16 | 6.410 | 6.600 | 6.290 | 6.370 | 6.370 | 12,118,500 |
| 2025-09-15 | 6.100 | 6.610 | 6.080 | 6.410 | 6.410 | 17,062,201 |
| 2025-09-12 | 6.090 | 6.130 | 6.060 | 6.080 | 6.080 | 3,914,660 |
| 2025-09-11 | 6.100 | 6.130 | 6.050 | 6.080 | 6.080 | 4,770,700 |
| 2025-09-10 | 6.130 | 6.140 | 6.050 | 6.120 | 6.120 | 4,083,692 |
| 2025-09-09 | 6.080 | 6.150 | 6.010 | 6.100 | 6.100 | 7,133,400 |
| 2025-09-08 | 5.960 | 6.090 | 5.880 | 6.050 | 6.050 | 8,755,706 |
| 2025-09-05 | 5.690 | 5.920 | 5.690 | 5.880 | 5.880 | 7,281,300 |
| 2025-09-04 | 5.750 | 5.790 | 5.640 | 5.690 | 5.690 | 6,851,800 |
| 2025-09-03 | 5.780 | 5.850 | 5.710 | 5.790 | 5.790 | 6,905,100 |
| 2025-09-02 | 5.910 | 5.910 | 5.750 | 5.790 | 5.790 | 6,234,106 |
| 2025-09-01 | 5.850 | 5.940 | 5.700 | 5.910 | 5.910 | 11,196,502 |
| 2025-08-29 | 5.820 | 6.020 | 5.790 | 5.830 | 5.830 | 8,536,400 |
| 2025-08-28 | 5.850 | 5.900 | 5.630 | 5.810 | 5.810 | 9,359,700 |
| 2025-08-27 | 5.900 | 6.080 | 5.790 | 5.810 | 5.810 | 11,915,400 |
| 2025-08-26 | 5.850 | 5.980 | 5.810 | 5.930 | 5.930 | 6,865,940 |
| 2025-08-25 | 5.780 | 5.960 | 5.680 | 5.860 | 5.860 | 9,161,600 |
| 2025-08-22 | 5.790 | 5.790 | 5.680 | 5.750 | 5.750 | 6,705,500 |
| 2025-08-21 | 5.760 | 5.850 | 5.700 | 5.740 | 5.740 | 9,979,800 |
| 2025-08-20 | 5.700 | 5.850 | 5.630 | 5.750 | 5.750 | 14,761,400 |
| 2025-08-19 | 5.700 | 5.880 | 5.640 | 5.880 | 5.880 | 17,359,184 |
| 2025-08-18 | 5.480 | 5.800 | 5.480 | 5.650 | 5.650 | 17,194,900 |
| 2025-08-15 | 5.240 | 5.490 | 5.240 | 5.450 | 5.450 | 11,478,000 |
| 2025-08-14 | 5.320 | 5.560 | 5.200 | 5.250 | 5.250 | 13,733,800 |
| 2025-08-13 | 5.180 | 5.330 | 5.160 | 5.300 | 5.300 | 9,157,650 |
| 2025-08-12 | 5.110 | 5.190 | 5.090 | 5.180 | 5.180 | 5,953,500 |
| 2025-08-11 | 5.120 | 5.180 | 5.090 | 5.110 | 5.110 | 6,205,900 |
| 2025-08-08 | 5.070 | 5.230 | 5.070 | 5.110 | 5.110 | 8,129,200 |
| 2025-08-07 | 5.060 | 5.140 | 5.050 | 5.090 | 5.090 | 4,639,300 |
| 2025-08-06 | 5.060 | 5.080 | 5.030 | 5.060 | 5.060 | 3,416,900 |
| 2025-08-05 | 4.980 | 5.080 | 4.960 | 5.060 | 5.060 | 5,205,200 |
| 2025-08-04 | 5.000 | 5.010 | 4.940 | 4.960 | 4.960 | 4,624,833 |
| 2025-08-01 | 5.060 | 5.080 | 4.990 | 5.000 | 5.000 | 4,023,600 |
| 2025-07-31 | 5.080 | 5.190 | 5.040 | 5.060 | 5.060 | 4,873,200 |
| 2025-07-30 | 5.040 | 5.200 | 5.020 | 5.110 | 5.110 | 6,487,300 |
| 2025-07-29 | 5.000 | 5.130 | 4.930 | 5.070 | 5.070 | 7,441,500 |
| 2025-07-28 | 5.060 | 5.090 | 5.010 | 5.020 | 5.020 | 4,641,700 |
| 2025-07-25 | 5.070 | 5.090 | 5.020 | 5.020 | 5.020 | 4,516,900 |
| 2025-07-24 | 5.100 | 5.130 | 5.070 | 5.080 | 5.080 | 4,414,700 |
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.