Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.700 | 5.900 | 5.700 | 5.780 | 5.780 | 14,733,401 |
| 2024-07-24 | 5.990 | 6.090 | 5.810 | 5.820 | 5.820 | 15,328,178 |
| 2024-07-23 | 6.160 | 6.300 | 6.010 | 6.040 | 6.040 | 17,031,300 |
| 2024-07-22 | 6.050 | 6.200 | 5.940 | 6.160 | 6.160 | 19,613,420 |
| 2024-07-19 | 6.060 | 6.130 | 5.960 | 6.060 | 6.060 | 21,211,120 |
| 2024-07-18 | 5.950 | 6.340 | 5.800 | 6.200 | 6.200 | 30,181,200 |
| 2024-07-17 | 6.030 | 6.120 | 5.950 | 5.980 | 5.980 | 19,012,602 |
| 2024-07-16 | 6.220 | 6.280 | 6.030 | 6.070 | 6.070 | 23,656,402 |
| 2024-07-15 | 6.560 | 6.600 | 6.210 | 6.260 | 6.260 | 26,205,900 |
| 2024-07-12 | 6.490 | 6.980 | 6.410 | 6.560 | 6.560 | 37,709,700 |
| 2024-07-11 | 6.460 | 6.560 | 6.410 | 6.500 | 6.500 | 20,315,802 |
| 2024-07-10 | 6.350 | 6.520 | 6.280 | 6.350 | 6.350 | 21,933,700 |
| 2024-07-09 | 6.220 | 6.400 | 6.050 | 6.370 | 6.370 | 23,455,602 |
| 2024-07-08 | 6.320 | 6.410 | 6.160 | 6.210 | 6.210 | 21,403,300 |
| 2024-07-05 | 6.300 | 6.480 | 6.170 | 6.410 | 6.410 | 24,013,699 |
| 2024-07-04 | 6.730 | 6.800 | 6.350 | 6.380 | 6.380 | 30,817,200 |
| 2024-07-03 | 6.960 | 6.960 | 6.620 | 6.750 | 6.750 | 27,998,100 |
| 2024-07-02 | 7.050 | 7.140 | 6.820 | 6.890 | 6.890 | 26,526,823 |
| 2024-07-01 | 6.800 | 7.230 | 6.780 | 7.050 | 7.050 | 31,561,792 |
| 2024-06-28 | 7.000 | 7.130 | 6.850 | 6.900 | 6.900 | 33,153,100 |
| 2024-06-27 | 7.240 | 7.440 | 6.910 | 6.960 | 6.960 | 41,302,031 |
| 2024-06-26 | 7.600 | 7.630 | 7.070 | 7.300 | 7.300 | 56,815,153 |
| 2024-06-25 | 7.000 | 7.710 | 6.950 | 7.600 | 7.600 | 67,204,499 |
| 2024-06-24 | 6.830 | 7.370 | 6.650 | 7.140 | 7.140 | 45,657,711 |
| 2024-06-21 | 7.010 | 7.320 | 6.970 | 7.070 | 7.070 | 34,030,900 |
| 2024-06-20 | 7.430 | 7.570 | 7.050 | 7.060 | 7.060 | 50,456,600 |
| 2024-06-19 | 7.910 | 8.010 | 7.410 | 7.460 | 7.460 | 66,181,731 |
| 2024-06-18 | 8.110 | 8.380 | 7.820 | 7.990 | 7.990 | 81,259,877 |
| 2024-06-17 | 8.960 | 9.150 | 7.750 | 7.810 | 7.810 | 97,196,756 |
| 2024-06-14 | 7.330 | 8.350 | 7.140 | 8.100 | 8.100 | 89,921,429 |
| 2024-06-13 | 7.330 | 7.670 | 7.130 | 7.250 | 7.250 | 62,137,052 |
| 2024-06-12 | 7.000 | 7.370 | 6.840 | 7.230 | 7.230 | 61,993,118 |
| 2024-06-11 | 7.340 | 7.480 | 6.710 | 6.900 | 6.900 | 77,604,660 |
| 2024-06-07 | 6.900 | 7.760 | 6.900 | 7.360 | 7.360 | 107,255,065 |
| 2024-06-06 | 6.970 | 7.160 | 6.260 | 6.470 | 6.470 | 79,218,642 |
| 2024-06-05 | 7.530 | 7.630 | 7.040 | 7.090 | 7.090 | 74,518,467 |
| 2024-06-04 | 7.700 | 8.260 | 7.530 | 7.560 | 7.560 | 114,429,770 |
| 2024-06-03 | 9.940 | 10.100 | 8.110 | 8.110 | 8.110 | 101,084,328 |
| 2024-05-31 | 10.250 | 10.550 | 9.730 | 10.140 | 10.140 | 81,838,042 |
| 2024-05-30 | 10.890 | 11.390 | 10.380 | 10.400 | 10.400 | 75,679,603 |
| 2024-05-29 | 10.660 | 11.800 | 10.600 | 11.000 | 11.000 | 88,358,447 |
| 2024-05-28 | 11.210 | 11.340 | 10.220 | 10.920 | 10.920 | 82,195,027 |
| 2024-05-27 | 10.710 | 11.380 | 10.630 | 11.100 | 11.100 | 83,210,106 |
| 2024-05-24 | 10.760 | 10.990 | 10.330 | 10.670 | 10.670 | 85,342,117 |
| 2024-05-23 | 12.260 | 12.400 | 10.640 | 11.000 | 11.000 | 122,331,250 |
| 2024-05-22 | 12.740 | 13.090 | 12.000 | 12.000 | 12.000 | 91,749,311 |
| 2024-05-21 | 13.000 | 13.350 | 12.180 | 13.150 | 13.150 | 108,672,643 |
| 2024-05-20 | 13.900 | 13.900 | 12.100 | 12.690 | 12.690 | 109,685,671 |
| 2024-05-17 | 12.510 | 13.700 | 12.280 | 13.180 | 13.180 | 122,096,487 |
| 2024-05-16 | 11.810 | 13.140 | 11.400 | 13.010 | 13.010 | 126,165,395 |
| 2024-05-15 | 10.350 | 11.170 | 9.990 | 11.030 | 11.030 | 117,817,930 |
| 2024-05-14 | 9.190 | 10.850 | 9.000 | 10.500 | 10.500 | 123,760,916 |
| 2024-05-13 | 9.200 | 9.580 | 8.880 | 9.240 | 9.240 | 102,116,385 |
| 2024-05-10 | 9.130 | 9.920 | 8.650 | 8.650 | 8.650 | 135,059,525 |
| 2024-05-09 | 8.390 | 8.650 | 7.860 | 8.270 | 8.270 | 110,459,695 |
| 2024-05-08 | 8.770 | 9.080 | 8.380 | 9.080 | 9.080 | 121,022,637 |
| 2024-05-07 | 7.000 | 7.900 | 6.860 | 7.570 | 7.570 | 110,923,353 |
| 2024-05-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 11,259,617 |
| 2024-04-30 | 5.220 | 5.600 | 5.210 | 5.500 | 5.500 | 23,972,729 |
| 2024-04-29 | 4.690 | 5.420 | 4.690 | 5.290 | 5.290 | 33,403,987 |
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.