Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.970 | 5.070 | 4.940 | 4.950 | 4.950 | 4,501,200 |
| 2026-10-20 | 4.900 | 5.020 | 4.890 | 4.970 | 4.970 | 3,950,700 |
| 2026-10-19 | 4.970 | 5.050 | 4.800 | 4.900 | 4.900 | 5,544,000 |
| 2026-10-16 | 5.130 | 5.130 | 4.980 | 4.990 | 4.990 | 7,628,000 |
| 2026-10-15 | 5.100 | 5.170 | 5.010 | 5.030 | 5.030 | 5,705,000 |
| 2026-10-14 | 5.290 | 5.340 | 5.150 | 5.150 | 5.150 | 4,381,100 |
| 2026-10-13 | 5.200 | 5.320 | 5.080 | 5.290 | 5.290 | 7,309,201 |
| 2026-10-12 | 5.400 | 5.450 | 5.210 | 5.230 | 5.230 | 8,208,300 |
| 2026-10-09 | 5.460 | 5.460 | 5.240 | 5.430 | 5.430 | 6,187,805 |
| 2026-10-08 | 5.330 | 5.500 | 5.320 | 5.400 | 5.400 | 5,199,800 |
| 2026-09-30 | 5.520 | 5.520 | 5.370 | 5.380 | 5.380 | 3,561,600 |
| 2026-09-29 | 5.300 | 5.480 | 5.290 | 5.450 | 5.450 | 5,267,305 |
| 2026-09-28 | 5.450 | 5.480 | 5.260 | 5.350 | 5.350 | 5,345,500 |
| 2026-09-24 | 5.430 | 5.480 | 5.330 | 5.350 | 5.350 | 4,312,700 |
| 2026-09-23 | 5.510 | 5.540 | 5.370 | 5.390 | 5.390 | 5,392,200 |
| 2026-09-22 | 5.530 | 5.660 | 5.490 | 5.540 | 5.540 | 5,520,215 |
| 2026-09-21 | 5.530 | 5.580 | 5.480 | 5.540 | 5.540 | 5,854,900 |
| 2026-09-18 | 5.600 | 5.630 | 5.490 | 5.520 | 5.520 | 5,669,776 |
| 2026-09-17 | 5.450 | 5.770 | 5.420 | 5.610 | 5.610 | 8,096,200 |
| 2026-09-16 | 5.480 | 5.520 | 5.380 | 5.480 | 5.480 | 3,794,400 |
| 2026-09-15 | 5.610 | 5.640 | 5.420 | 5.460 | 5.460 | 6,160,100 |
| 2026-09-14 | 5.700 | 5.710 | 5.550 | 5.660 | 5.660 | 4,938,940 |
| 2026-09-11 | 5.680 | 5.820 | 5.610 | 5.680 | 5.680 | 6,134,040 |
| 2026-09-10 | 5.980 | 6.030 | 5.760 | 5.780 | 5.780 | 7,778,700 |
| 2026-09-09 | 6.090 | 6.190 | 5.880 | 5.980 | 5.980 | 10,632,100 |
| 2026-09-08 | 6.120 | 6.220 | 6.060 | 6.110 | 6.110 | 9,766,800 |
| 2026-09-07 | 5.970 | 6.160 | 5.960 | 6.120 | 6.120 | 9,557,900 |
| 2026-09-04 | 6.050 | 6.100 | 5.940 | 5.990 | 5.990 | 5,326,900 |
| 2026-09-03 | 6.020 | 6.100 | 5.950 | 5.970 | 5.970 | 3,943,000 |
| 2026-09-02 | 6.020 | 6.130 | 5.980 | 6.000 | 6.000 | 6,770,400 |
| 2026-09-01 | 6.020 | 6.200 | 6.010 | 6.060 | 6.060 | 9,104,300 |
| 2026-08-31 | 6.000 | 6.050 | 5.910 | 6.030 | 6.030 | 6,930,500 |
| 2026-08-28 | 5.950 | 6.080 | 5.910 | 6.050 | 6.050 | 7,163,100 |
| 2026-08-27 | 5.950 | 5.980 | 5.860 | 5.940 | 5.940 | 5,303,400 |
| 2026-08-26 | 5.890 | 6.010 | 5.860 | 5.900 | 5.900 | 5,384,840 |
| 2026-08-25 | 5.920 | 6.010 | 5.720 | 5.960 | 5.960 | 10,014,800 |
| 2026-08-24 | 5.870 | 5.900 | 5.720 | 5.790 | 5.790 | 7,770,800 |
| 2026-08-21 | 5.970 | 5.970 | 5.830 | 5.930 | 5.930 | 5,664,300 |
| 2026-08-20 | 5.980 | 6.090 | 5.900 | 5.970 | 5.970 | 8,096,800 |
| 2026-08-19 | 6.220 | 6.230 | 5.960 | 6.000 | 6.000 | 12,581,422 |
| 2026-08-18 | 6.170 | 6.300 | 6.120 | 6.290 | 6.290 | 11,507,222 |
| 2026-08-17 | 6.080 | 6.320 | 6.030 | 6.220 | 6.220 | 12,035,400 |
| 2026-08-14 | 6.150 | 6.270 | 6.030 | 6.060 | 6.060 | 9,563,300 |
| 2026-08-13 | 6.100 | 6.320 | 6.090 | 6.140 | 6.140 | 14,922,200 |
| 2026-08-12 | 6.090 | 6.210 | 6.020 | 6.140 | 6.140 | 16,504,400 |
| 2026-08-11 | 5.780 | 6.580 | 5.750 | 6.170 | 6.170 | 28,288,824 |
| 2026-08-10 | 5.810 | 5.810 | 5.720 | 5.780 | 5.780 | 5,434,901 |
| 2026-08-07 | 5.880 | 5.890 | 5.710 | 5.820 | 5.820 | 7,170,240 |
| 2026-08-06 | 5.900 | 6.030 | 5.750 | 5.900 | 5.900 | 11,568,800 |
| 2026-08-05 | 5.750 | 5.970 | 5.750 | 5.900 | 5.900 | 9,490,000 |
| 2026-08-04 | 5.750 | 5.870 | 5.670 | 5.790 | 5.790 | 7,407,722 |
| 2026-08-03 | 5.670 | 5.770 | 5.660 | 5.750 | 5.750 | 5,621,222 |
| 2026-07-31 | 5.650 | 5.790 | 5.610 | 5.690 | 5.690 | 8,006,100 |
| 2026-07-30 | 5.660 | 5.910 | 5.600 | 5.600 | 5.600 | 9,354,800 |
| 2026-07-29 | 5.700 | 5.760 | 5.580 | 5.660 | 5.660 | 8,202,200 |
| 2026-07-28 | 5.650 | 5.850 | 5.500 | 5.690 | 5.690 | 10,879,300 |
| 2026-07-27 | 5.470 | 5.700 | 5.410 | 5.630 | 5.630 | 10,276,222 |
| 2026-07-24 | 5.410 | 5.570 | 5.260 | 5.490 | 5.490 | 10,344,175 |
| 2026-07-23 | 5.230 | 5.410 | 5.230 | 5.410 | 5.410 | 9,626,975 |
| 2026-07-22 | 4.980 | 5.620 | 4.960 | 5.280 | 5.280 | 14,404,400 |
Page 1 of 21 · 1,211 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.