Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.080 | 5.120 | 5.040 | 5.100 | 5.100 | 4,596,900 |
| 2025-07-22 | 5.130 | 5.210 | 5.080 | 5.120 | 5.120 | 6,967,300 |
| 2025-07-21 | 5.120 | 5.220 | 5.070 | 5.090 | 5.090 | 12,204,000 |
| 2025-07-18 | 4.790 | 5.470 | 4.730 | 5.270 | 5.270 | 21,854,400 |
| 2025-07-17 | 4.760 | 4.820 | 4.730 | 4.790 | 4.790 | 3,780,600 |
| 2025-07-16 | 4.760 | 4.780 | 4.730 | 4.770 | 4.770 | 3,153,940 |
| 2025-07-15 | 4.780 | 4.780 | 4.650 | 4.780 | 4.780 | 7,482,100 |
| 2025-07-14 | 4.860 | 4.860 | 4.700 | 4.750 | 4.750 | 8,826,500 |
| 2025-07-11 | 4.850 | 4.890 | 4.840 | 4.870 | 4.870 | 4,243,900 |
| 2025-07-10 | 4.840 | 4.870 | 4.820 | 4.840 | 4.840 | 3,154,800 |
| 2025-07-09 | 4.860 | 4.920 | 4.840 | 4.860 | 4.860 | 3,890,800 |
| 2025-07-08 | 4.800 | 4.870 | 4.800 | 4.840 | 4.840 | 5,567,100 |
| 2025-07-07 | 4.970 | 4.970 | 4.840 | 4.850 | 4.850 | 6,189,300 |
| 2025-07-04 | 5.020 | 5.020 | 4.970 | 4.970 | 4.970 | 3,943,600 |
| 2025-07-03 | 4.990 | 5.030 | 4.970 | 5.030 | 5.030 | 4,083,900 |
| 2025-07-02 | 5.000 | 5.010 | 4.960 | 4.970 | 4.970 | 4,190,000 |
| 2025-07-01 | 5.020 | 5.040 | 4.980 | 5.000 | 5.000 | 5,182,300 |
| 2025-06-30 | 5.000 | 5.020 | 4.950 | 5.000 | 5.000 | 2,852,500 |
| 2025-06-27 | 5.050 | 5.050 | 4.970 | 4.980 | 4.980 | 5,312,200 |
| 2025-06-26 | 5.120 | 5.120 | 5.030 | 5.040 | 5.040 | 3,495,401 |
| 2025-06-25 | 5.100 | 5.120 | 5.060 | 5.110 | 5.110 | 4,545,110 |
| 2025-06-24 | 5.040 | 5.100 | 5.040 | 5.090 | 5.090 | 3,372,906 |
| 2025-06-23 | 5.060 | 5.080 | 5.010 | 5.040 | 5.040 | 3,417,000 |
| 2025-06-20 | 5.020 | 5.140 | 5.020 | 5.060 | 5.060 | 3,324,700 |
| 2025-06-19 | 5.180 | 5.200 | 5.020 | 5.040 | 5.040 | 7,333,800 |
| 2025-06-18 | 5.240 | 5.240 | 5.170 | 5.180 | 5.180 | 3,229,300 |
| 2025-06-17 | 5.200 | 5.260 | 5.170 | 5.230 | 5.230 | 2,839,600 |
| 2025-06-16 | 5.100 | 5.220 | 5.070 | 5.200 | 5.200 | 3,784,001 |
| 2025-06-13 | 5.190 | 5.190 | 5.090 | 5.130 | 5.130 | 4,484,300 |
| 2025-06-12 | 5.250 | 5.310 | 5.170 | 5.180 | 5.180 | 5,313,200 |
| 2025-06-11 | 5.200 | 5.280 | 5.200 | 5.260 | 5.260 | 4,267,601 |
| 2025-06-10 | 5.250 | 5.260 | 5.140 | 5.240 | 5.240 | 6,079,207 |
| 2025-06-09 | 5.170 | 5.260 | 5.140 | 5.250 | 5.250 | 7,166,606 |
| 2025-06-06 | 5.100 | 5.180 | 5.080 | 5.180 | 5.180 | 4,892,634 |
| 2025-06-05 | 5.130 | 5.140 | 5.060 | 5.100 | 5.100 | 5,863,300 |
| 2025-06-04 | 5.100 | 5.180 | 5.100 | 5.140 | 5.140 | 4,043,400 |
| 2025-06-03 | 5.120 | 5.190 | 5.120 | 5.120 | 5.120 | 4,488,446 |
| 2025-05-30 | 5.200 | 5.280 | 5.130 | 5.150 | 5.150 | 6,697,501 |
| 2025-05-29 | 5.160 | 5.260 | 5.120 | 5.240 | 5.240 | 6,986,501 |
| 2025-05-28 | 5.100 | 5.170 | 5.090 | 5.120 | 5.120 | 3,813,334 |
| 2025-05-27 | 5.050 | 5.180 | 5.030 | 5.110 | 5.110 | 3,849,000 |
| 2025-05-26 | 5.000 | 5.070 | 5.000 | 5.050 | 5.050 | 3,654,500 |
| 2025-05-23 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 4,475,500 |
| 2025-05-22 | 5.180 | 5.200 | 5.030 | 5.040 | 5.040 | 9,844,900 |
| 2025-05-21 | 5.230 | 5.300 | 5.180 | 5.190 | 5.190 | 6,074,400 |
| 2025-05-20 | 5.210 | 5.340 | 5.210 | 5.230 | 5.230 | 9,152,600 |
| 2025-05-19 | 5.200 | 5.300 | 5.190 | 5.200 | 5.200 | 13,030,200 |
| 2025-05-16 | 5.030 | 5.090 | 4.990 | 5.030 | 5.030 | 4,598,299 |
| 2025-05-15 | 5.080 | 5.110 | 5.040 | 5.040 | 5.040 | 4,591,812 |
| 2025-05-14 | 5.100 | 5.120 | 5.050 | 5.070 | 5.070 | 5,351,800 |
| 2025-05-13 | 5.090 | 5.160 | 5.010 | 5.100 | 5.100 | 8,804,100 |
| 2025-05-12 | 5.070 | 5.100 | 5.010 | 5.040 | 5.040 | 6,946,800 |
| 2025-05-09 | 4.910 | 5.150 | 4.840 | 5.090 | 5.090 | 14,536,108 |
| 2025-05-08 | 4.810 | 4.950 | 4.810 | 4.910 | 4.910 | 8,305,904 |
| 2025-05-07 | 4.790 | 4.880 | 4.770 | 4.840 | 4.840 | 8,469,200 |
| 2025-05-06 | 4.800 | 4.800 | 4.750 | 4.790 | 4.790 | 6,795,203 |
| 2025-04-30 | 4.870 | 4.870 | 4.770 | 4.800 | 4.800 | 7,664,000 |
| 2025-04-29 | 4.720 | 4.880 | 4.650 | 4.880 | 4.880 | 5,878,600 |
| 2025-04-28 | 4.960 | 5.080 | 4.770 | 4.780 | 4.780 | 8,818,511 |
| 2025-04-25 | 4.760 | 4.810 | 4.680 | 4.800 | 4.800 | 6,530,900 |
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.