Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.250 | 6.180 | 5.220 | 6.130 | 6.130 | 27,728,377 |
| 2024-01-23 | 5.230 | 5.380 | 5.150 | 5.250 | 5.250 | 6,745,540 |
| 2024-01-22 | 5.440 | 5.520 | 5.210 | 5.240 | 5.240 | 10,271,900 |
| 2024-01-19 | 5.350 | 5.630 | 5.310 | 5.460 | 5.460 | 15,383,301 |
| 2024-01-18 | 5.500 | 5.500 | 5.140 | 5.330 | 5.330 | 23,474,572 |
| 2024-01-17 | 5.630 | 5.750 | 5.580 | 5.590 | 5.590 | 6,780,900 |
| 2024-01-16 | 5.790 | 5.820 | 5.540 | 5.640 | 5.640 | 12,134,800 |
| 2024-01-15 | 5.860 | 5.920 | 5.760 | 5.790 | 5.790 | 9,210,216 |
| 2024-01-12 | 5.880 | 5.950 | 5.820 | 5.880 | 5.880 | 8,432,915 |
| 2024-01-11 | 5.720 | 5.930 | 5.700 | 5.880 | 5.880 | 9,662,415 |
| 2024-01-10 | 5.800 | 5.880 | 5.680 | 5.720 | 5.720 | 8,313,665 |
| 2024-01-09 | 5.820 | 5.990 | 5.770 | 5.820 | 5.820 | 8,129,000 |
| 2024-01-08 | 5.860 | 6.020 | 5.750 | 5.790 | 5.790 | 8,908,901 |
| 2024-01-05 | 5.840 | 5.910 | 5.750 | 5.850 | 5.850 | 9,555,300 |
| 2024-01-04 | 5.960 | 6.010 | 5.820 | 5.860 | 5.860 | 11,988,283 |
| 2024-01-03 | 5.850 | 6.110 | 5.800 | 6.050 | 6.050 | 16,826,800 |
| 2024-01-02 | 5.990 | 6.130 | 5.840 | 5.870 | 5.870 | 14,379,300 |
| 2023-12-29 | 5.620 | 6.020 | 5.590 | 6.000 | 6.000 | 22,774,000 |
| 2023-12-28 | 5.720 | 5.750 | 5.530 | 5.600 | 5.600 | 15,426,500 |
| 2023-12-27 | 5.600 | 5.770 | 5.510 | 5.730 | 5.730 | 9,584,400 |
| 2023-12-26 | 5.550 | 5.700 | 5.480 | 5.570 | 5.570 | 10,821,501 |
| 2023-12-25 | 5.700 | 5.700 | 5.390 | 5.570 | 5.570 | 16,455,200 |
| 2023-12-22 | 5.820 | 5.930 | 5.600 | 5.670 | 5.670 | 14,213,700 |
| 2023-12-21 | 5.820 | 5.930 | 5.570 | 5.880 | 5.880 | 22,411,401 |
| 2023-12-20 | 6.120 | 6.120 | 5.860 | 5.890 | 5.890 | 14,875,538 |
| 2023-12-19 | 6.160 | 6.220 | 5.950 | 6.130 | 6.130 | 20,096,890 |
| 2023-12-18 | 6.310 | 6.410 | 6.030 | 6.080 | 6.080 | 26,498,500 |
| 2023-12-15 | 6.310 | 6.370 | 6.060 | 6.310 | 6.310 | 28,171,507 |
| 2023-12-14 | 6.150 | 6.320 | 6.090 | 6.270 | 6.270 | 29,875,301 |
| 2023-12-13 | 5.830 | 6.290 | 5.760 | 6.160 | 6.160 | 45,186,501 |
| 2023-12-12 | 5.520 | 5.900 | 5.460 | 5.900 | 5.900 | 27,073,601 |
| 2023-12-11 | 5.500 | 5.530 | 5.420 | 5.500 | 5.500 | 9,754,501 |
| 2023-12-08 | 5.700 | 5.760 | 5.440 | 5.460 | 5.460 | 19,420,600 |
| 2023-12-07 | 5.750 | 5.760 | 5.600 | 5.700 | 5.700 | 14,535,401 |
| 2023-12-06 | 5.550 | 5.860 | 5.440 | 5.690 | 5.690 | 23,745,704 |
| 2023-12-05 | 5.600 | 5.750 | 5.550 | 5.580 | 5.580 | 23,683,600 |
| 2023-12-04 | 5.490 | 5.880 | 5.430 | 5.630 | 5.630 | 30,754,900 |
| 2023-12-01 | 5.470 | 5.710 | 5.430 | 5.500 | 5.500 | 22,773,900 |
| 2023-11-30 | 5.440 | 5.570 | 5.410 | 5.510 | 5.510 | 24,693,904 |
| 2023-11-29 | 5.500 | 5.540 | 5.370 | 5.450 | 5.450 | 20,642,100 |
| 2023-11-28 | 5.360 | 5.590 | 5.240 | 5.510 | 5.510 | 29,652,000 |
| 2023-11-27 | 5.150 | 5.490 | 5.120 | 5.460 | 5.460 | 40,365,016 |
| 2023-11-24 | 5.070 | 5.200 | 4.970 | 5.180 | 5.180 | 23,507,416 |
| 2023-11-23 | 5.190 | 5.190 | 5.020 | 5.080 | 5.080 | 20,462,900 |
| 2023-11-22 | 4.970 | 5.320 | 4.940 | 5.220 | 5.220 | 35,051,100 |
| 2023-11-21 | 5.000 | 5.220 | 4.960 | 4.970 | 4.970 | 20,652,440 |
| 2023-11-20 | 5.020 | 5.080 | 4.960 | 4.980 | 4.980 | 18,336,400 |
| 2023-11-17 | 5.120 | 5.190 | 5.010 | 5.030 | 5.030 | 23,166,900 |
| 2023-11-16 | 5.010 | 5.320 | 5.010 | 5.150 | 5.150 | 39,116,500 |
| 2023-11-15 | 5.070 | 5.660 | 5.020 | 5.210 | 5.210 | 53,034,000 |
| 2023-11-14 | 4.910 | 5.130 | 4.890 | 5.020 | 5.020 | 17,238,134 |
| 2023-11-13 | 4.890 | 4.930 | 4.850 | 4.920 | 4.920 | 9,921,900 |
| 2023-11-10 | 4.880 | 4.920 | 4.830 | 4.870 | 4.870 | 10,035,920 |
| 2023-11-09 | 4.940 | 5.100 | 4.860 | 4.870 | 4.870 | 16,616,300 |
| 2023-11-08 | 5.020 | 5.080 | 4.920 | 4.970 | 4.970 | 16,386,200 |
| 2023-11-07 | 5.070 | 5.080 | 4.960 | 5.020 | 5.020 | 21,809,675 |
| 2023-11-06 | 5.100 | 5.180 | 5.000 | 5.090 | 5.090 | 26,913,883 |
| 2023-11-03 | 5.180 | 5.290 | 5.050 | 5.180 | 5.180 | 28,943,904 |
| 2023-11-02 | 5.010 | 5.370 | 5.000 | 5.150 | 5.150 | 43,369,700 |
| 2023-11-01 | 4.900 | 5.200 | 4.900 | 5.020 | 5.020 | 43,808,144 |
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.