Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.910 | 6.500 | 5.910 | 6.430 | 6.430 | 57,161,963 |
| 2024-10-25 | 5.810 | 6.090 | 5.810 | 5.960 | 5.960 | 25,148,700 |
| 2024-10-24 | 6.020 | 6.090 | 5.800 | 5.860 | 5.860 | 27,645,348 |
| 2024-10-23 | 6.030 | 6.360 | 6.010 | 6.020 | 6.020 | 42,795,474 |
| 2024-10-22 | 6.060 | 6.300 | 5.960 | 6.160 | 6.160 | 48,337,320 |
| 2024-10-21 | 5.820 | 6.060 | 5.790 | 6.000 | 6.000 | 42,185,311 |
| 2024-10-18 | 5.810 | 5.930 | 5.650 | 5.790 | 5.790 | 42,723,471 |
| 2024-10-17 | 6.080 | 6.200 | 5.780 | 5.820 | 5.820 | 43,719,801 |
| 2024-10-16 | 5.750 | 6.280 | 5.510 | 6.010 | 6.010 | 59,770,400 |
| 2024-10-15 | 5.460 | 6.200 | 5.350 | 5.760 | 5.760 | 54,755,601 |
| 2024-10-14 | 5.360 | 5.490 | 5.280 | 5.480 | 5.480 | 20,221,800 |
| 2024-10-11 | 5.570 | 5.570 | 5.240 | 5.300 | 5.300 | 25,791,300 |
| 2024-10-10 | 5.640 | 5.860 | 5.470 | 5.570 | 5.570 | 33,164,563 |
| 2024-10-09 | 6.330 | 6.480 | 5.550 | 5.560 | 5.560 | 57,341,000 |
| 2024-10-08 | 7.180 | 7.290 | 6.120 | 6.730 | 6.730 | 79,794,704 |
| 2024-09-30 | 5.560 | 6.200 | 5.510 | 6.120 | 6.120 | 54,033,904 |
| 2024-09-27 | 5.300 | 5.530 | 5.150 | 5.380 | 5.380 | 32,876,304 |
| 2024-09-26 | 5.000 | 5.120 | 5.000 | 5.110 | 5.110 | 21,292,400 |
| 2024-09-25 | 5.020 | 5.220 | 4.890 | 4.960 | 4.960 | 28,380,600 |
| 2024-09-24 | 4.650 | 4.890 | 4.630 | 4.860 | 4.860 | 24,207,200 |
| 2024-09-23 | 4.600 | 4.670 | 4.500 | 4.640 | 4.640 | 17,564,000 |
| 2024-09-20 | 4.560 | 4.650 | 4.480 | 4.590 | 4.590 | 25,291,800 |
| 2024-09-19 | 4.350 | 4.580 | 4.300 | 4.530 | 4.530 | 47,760,323 |
| 2024-09-18 | 4.400 | 4.640 | 4.210 | 4.210 | 4.210 | 60,218,600 |
| 2024-09-13 | 5.080 | 5.500 | 5.030 | 5.180 | 5.180 | 45,898,301 |
| 2024-09-12 | 5.040 | 5.350 | 5.020 | 5.020 | 5.020 | 25,896,027 |
| 2024-09-11 | 5.140 | 5.140 | 5.010 | 5.030 | 5.030 | 11,633,200 |
| 2024-09-10 | 5.170 | 5.200 | 5.070 | 5.140 | 5.140 | 12,247,300 |
| 2024-09-09 | 5.100 | 5.220 | 5.030 | 5.190 | 5.190 | 12,500,583 |
| 2024-09-06 | 5.170 | 5.260 | 5.090 | 5.130 | 5.130 | 12,343,200 |
| 2024-09-05 | 5.080 | 5.180 | 5.080 | 5.170 | 5.170 | 11,910,518 |
| 2024-09-04 | 5.140 | 5.190 | 5.070 | 5.090 | 5.090 | 12,038,700 |
| 2024-09-03 | 5.170 | 5.220 | 5.090 | 5.190 | 5.190 | 12,062,600 |
| 2024-09-02 | 5.260 | 5.350 | 5.170 | 5.180 | 5.180 | 16,046,300 |
| 2024-08-30 | 5.320 | 5.420 | 5.110 | 5.290 | 5.290 | 29,702,700 |
| 2024-08-29 | 5.140 | 5.380 | 5.130 | 5.370 | 5.370 | 16,975,602 |
| 2024-08-28 | 5.100 | 5.240 | 5.060 | 5.170 | 5.170 | 10,875,483 |
| 2024-08-27 | 5.270 | 5.310 | 5.100 | 5.140 | 5.140 | 10,956,200 |
| 2024-08-26 | 5.190 | 5.300 | 5.170 | 5.260 | 5.260 | 9,218,600 |
| 2024-08-23 | 5.240 | 5.250 | 5.140 | 5.190 | 5.190 | 10,335,300 |
| 2024-08-22 | 5.300 | 5.400 | 5.200 | 5.250 | 5.250 | 14,236,701 |
| 2024-08-21 | 5.390 | 5.490 | 5.280 | 5.320 | 5.320 | 14,829,300 |
| 2024-08-20 | 5.380 | 5.510 | 5.300 | 5.400 | 5.400 | 18,361,000 |
| 2024-08-19 | 5.600 | 5.600 | 5.310 | 5.360 | 5.360 | 25,291,300 |
| 2024-08-16 | 5.800 | 5.850 | 5.590 | 5.610 | 5.610 | 20,655,300 |
| 2024-08-15 | 5.640 | 6.070 | 5.640 | 5.850 | 5.850 | 22,987,700 |
| 2024-08-14 | 5.740 | 5.770 | 5.680 | 5.680 | 5.680 | 11,188,069 |
| 2024-08-13 | 5.700 | 5.900 | 5.580 | 5.730 | 5.730 | 15,670,400 |
| 2024-08-12 | 5.800 | 5.850 | 5.600 | 5.670 | 5.670 | 15,319,471 |
| 2024-08-09 | 5.980 | 6.040 | 5.810 | 5.840 | 5.840 | 14,386,700 |
| 2024-08-08 | 5.960 | 6.030 | 5.800 | 6.000 | 6.000 | 23,912,200 |
| 2024-08-07 | 6.270 | 6.360 | 6.010 | 6.020 | 6.020 | 23,315,000 |
| 2024-08-06 | 6.000 | 6.190 | 6.000 | 6.110 | 6.110 | 23,727,800 |
| 2024-08-05 | 6.150 | 6.320 | 5.920 | 5.920 | 5.920 | 31,620,401 |
| 2024-08-02 | 6.550 | 6.590 | 6.310 | 6.340 | 6.340 | 33,180,200 |
| 2024-08-01 | 6.580 | 6.840 | 6.520 | 6.620 | 6.620 | 42,889,501 |
| 2024-07-31 | 6.440 | 6.630 | 6.230 | 6.600 | 6.600 | 45,859,571 |
| 2024-07-30 | 6.410 | 6.850 | 6.350 | 6.470 | 6.470 | 53,377,300 |
| 2024-07-29 | 6.520 | 6.690 | 6.360 | 6.410 | 6.410 | 68,007,102 |
| 2024-07-26 | 6.200 | 6.940 | 5.830 | 6.790 | 6.790 | 95,914,103 |
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.