Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.690 | 5.420 | 4.690 | 5.290 | 5.290 | 33,403,987 |
| 2024-04-26 | 4.580 | 4.670 | 4.490 | 4.630 | 4.630 | 10,500,600 |
| 2024-04-25 | 4.570 | 4.760 | 4.480 | 4.560 | 4.560 | 14,852,240 |
| 2024-04-24 | 4.400 | 4.650 | 4.360 | 4.630 | 4.630 | 14,060,400 |
| 2024-04-23 | 4.530 | 4.630 | 4.350 | 4.380 | 4.380 | 16,379,100 |
| 2024-04-22 | 4.120 | 4.750 | 4.060 | 4.630 | 4.630 | 29,509,587 |
| 2024-04-19 | 4.000 | 4.270 | 3.930 | 4.070 | 4.070 | 17,943,500 |
| 2024-04-18 | 3.950 | 4.060 | 3.760 | 3.960 | 3.960 | 17,575,526 |
| 2024-04-17 | 3.650 | 3.960 | 3.600 | 3.880 | 3.880 | 22,863,040 |
| 2024-04-16 | 4.170 | 4.230 | 3.440 | 3.550 | 3.550 | 34,200,425 |
| 2024-04-15 | 4.880 | 4.880 | 4.100 | 4.300 | 4.300 | 25,791,275 |
| 2024-04-12 | 5.140 | 5.200 | 5.020 | 5.030 | 5.030 | 7,034,300 |
| 2024-04-11 | 5.060 | 5.270 | 5.060 | 5.160 | 5.160 | 7,455,875 |
| 2024-04-10 | 5.100 | 5.260 | 4.930 | 5.260 | 5.260 | 11,820,700 |
| 2024-04-09 | 5.100 | 5.170 | 5.030 | 5.140 | 5.140 | 9,960,900 |
| 2024-04-08 | 5.430 | 5.450 | 5.100 | 5.100 | 5.100 | 15,977,800 |
| 2024-04-03 | 5.400 | 5.520 | 5.360 | 5.460 | 5.460 | 11,720,075 |
| 2024-04-02 | 5.420 | 5.530 | 5.330 | 5.450 | 5.450 | 12,971,489 |
| 2024-04-01 | 5.300 | 5.510 | 5.290 | 5.440 | 5.440 | 13,268,912 |
| 2024-03-29 | 5.420 | 5.430 | 5.300 | 5.300 | 5.300 | 7,176,100 |
| 2024-03-28 | 5.360 | 5.590 | 5.220 | 5.430 | 5.430 | 16,385,593 |
| 2024-03-27 | 5.490 | 5.730 | 5.410 | 5.450 | 5.450 | 18,928,051 |
| 2024-03-26 | 5.500 | 5.550 | 5.360 | 5.540 | 5.540 | 31,044,100 |
| 2024-03-25 | 5.090 | 5.850 | 4.860 | 5.600 | 5.600 | 55,154,426 |
| 2024-03-22 | 5.400 | 5.420 | 5.020 | 5.080 | 5.080 | 40,209,300 |
| 2024-03-21 | 5.700 | 5.730 | 5.260 | 5.420 | 5.420 | 37,172,885 |
| 2024-03-20 | 5.880 | 5.970 | 5.750 | 5.750 | 5.750 | 26,424,673 |
| 2024-03-19 | 5.920 | 6.090 | 5.890 | 5.950 | 5.950 | 21,447,005 |
| 2024-03-18 | 6.300 | 6.300 | 5.730 | 5.990 | 5.990 | 44,619,153 |
| 2024-03-15 | 6.700 | 6.880 | 6.320 | 6.370 | 6.370 | 29,023,589 |
| 2024-03-14 | 6.590 | 6.890 | 6.530 | 6.660 | 6.660 | 19,855,620 |
| 2024-03-13 | 6.660 | 6.720 | 6.500 | 6.560 | 6.560 | 13,491,920 |
| 2024-03-12 | 6.770 | 6.800 | 6.550 | 6.660 | 6.660 | 13,440,100 |
| 2024-03-11 | 6.900 | 6.930 | 6.580 | 6.820 | 6.820 | 15,780,917 |
| 2024-03-08 | 6.450 | 6.880 | 6.410 | 6.820 | 6.820 | 24,376,356 |
| 2024-03-07 | 6.520 | 6.580 | 6.320 | 6.440 | 6.440 | 13,606,500 |
| 2024-03-06 | 6.370 | 6.680 | 6.200 | 6.420 | 6.420 | 13,799,400 |
| 2024-03-05 | 6.650 | 6.690 | 6.310 | 6.360 | 6.360 | 21,062,300 |
| 2024-03-04 | 6.540 | 6.820 | 6.410 | 6.690 | 6.690 | 17,898,300 |
| 2024-03-01 | 6.580 | 6.870 | 6.560 | 6.700 | 6.700 | 20,689,480 |
| 2024-02-29 | 6.250 | 6.610 | 6.200 | 6.550 | 6.550 | 20,376,480 |
| 2024-02-28 | 6.800 | 6.940 | 6.280 | 6.310 | 6.310 | 32,780,332 |
| 2024-02-27 | 6.220 | 6.910 | 6.080 | 6.900 | 6.900 | 39,886,200 |
| 2024-02-26 | 6.420 | 6.490 | 6.180 | 6.230 | 6.230 | 18,091,801 |
| 2024-02-23 | 6.220 | 6.370 | 6.080 | 6.330 | 6.330 | 17,268,744 |
| 2024-02-22 | 6.150 | 6.300 | 6.100 | 6.230 | 6.230 | 13,673,577 |
| 2024-02-21 | 6.400 | 6.480 | 6.160 | 6.180 | 6.180 | 19,247,709 |
| 2024-02-20 | 6.140 | 6.490 | 6.060 | 6.440 | 6.440 | 21,732,500 |
| 2024-02-19 | 5.910 | 6.220 | 5.910 | 6.150 | 6.150 | 18,362,887 |
| 2024-02-08 | 5.370 | 5.990 | 5.350 | 5.890 | 5.890 | 14,833,157 |
| 2024-02-07 | 5.470 | 5.650 | 5.360 | 5.400 | 5.400 | 11,430,877 |
| 2024-02-06 | 4.990 | 5.730 | 4.830 | 5.550 | 5.550 | 17,515,700 |
| 2024-02-05 | 5.900 | 5.900 | 4.740 | 5.030 | 5.030 | 26,669,950 |
| 2024-02-02 | 5.760 | 6.160 | 5.630 | 5.920 | 5.920 | 20,407,600 |
| 2024-02-01 | 5.860 | 5.940 | 5.520 | 5.730 | 5.730 | 12,347,400 |
| 2024-01-31 | 5.910 | 6.220 | 5.760 | 5.880 | 5.880 | 16,644,900 |
| 2024-01-30 | 5.990 | 6.080 | 5.870 | 5.940 | 5.940 | 12,308,500 |
| 2024-01-29 | 6.010 | 6.210 | 5.960 | 6.120 | 6.120 | 19,727,502 |
| 2024-01-26 | 6.200 | 6.300 | 5.950 | 6.000 | 6.000 | 20,013,100 |
| 2024-01-25 | 6.020 | 6.230 | 5.930 | 6.220 | 6.220 | 23,717,512 |
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.