Lontrue Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.700	5.450	4.690	5.030	5.030	61,516,001
2023-10-30	4.460	4.750	4.430	4.690	4.690	21,890,223
2023-10-27	4.580	4.580	4.440	4.460	4.460	12,590,483
2023-10-26	4.370	4.620	4.370	4.540	4.540	18,158,808
2023-10-25	4.290	4.750	4.240	4.490	4.490	31,464,101
2023-10-24	4.110	4.250	4.080	4.240	4.240	9,925,520
2023-10-23	4.180	4.180	4.030	4.050	4.050	8,664,900
2023-10-20	4.190	4.230	4.140	4.150	4.150	5,602,600
2023-10-19	4.280	4.280	4.140	4.220	4.220	7,651,620
2023-10-18	4.310	4.350	4.220	4.240	4.240	6,596,615
2023-10-17	4.280	4.410	4.260	4.310	4.310	8,301,800
2023-10-16	4.240	4.350	4.200	4.280	4.280	8,154,400
2023-10-13	4.210	4.300	4.210	4.260	4.260	10,986,300
2023-10-12	4.430	4.480	4.240	4.260	4.260	17,113,600
2023-10-11	4.470	4.520	4.280	4.480	4.480	23,502,900
2023-10-10	4.320	4.970	4.320	4.580	4.580	28,884,900
2023-10-09	4.380	4.380	4.300	4.350	4.350	6,181,701
2023-09-28	4.340	4.400	4.310	4.340	4.340	4,740,201
2023-09-27	4.300	4.340	4.260	4.300	4.300	5,828,000
2023-09-26	4.370	4.370	4.290	4.300	4.300	4,920,200
2023-09-25	4.500	4.500	4.320	4.330	4.330	9,285,601
2023-09-22	4.370	4.520	4.360	4.500	4.500	8,343,200
2023-09-21	4.330	4.490	4.330	4.360	4.360	9,125,200
2023-09-20	4.430	4.440	4.340	4.340	4.340	4,446,400
2023-09-19	4.480	4.480	4.350	4.380	4.380	5,392,210
2023-09-18	4.490	4.580	4.370	4.480	4.480	7,896,102
2023-09-15	4.380	4.460	4.340	4.420	4.420	5,765,561
2023-09-14	4.450	4.450	4.320	4.350	4.350	5,616,100
2023-09-13	4.430	4.450	4.380	4.410	4.410	4,007,600
2023-09-12	4.460	4.490	4.410	4.450	4.450	5,605,502
2023-09-11	4.370	4.440	4.330	4.440	4.440	7,406,400
2023-09-08	4.410	4.440	4.380	4.380	4.380	5,709,200
2023-09-07	4.450	4.540	4.410	4.420	4.420	5,898,600
2023-09-06	4.490	4.510	4.390	4.480	4.480	6,714,600
2023-09-05	4.490	4.540	4.440	4.470	4.470	7,870,100
2023-09-04	4.610	4.670	4.460	4.510	4.510	10,738,100
2023-09-01	4.660	4.690	4.570	4.620	4.620	7,570,500
2023-08-31	4.740	4.740	4.610	4.610	4.610	10,759,200
2023-08-30	4.600	4.810	4.590	4.770	4.770	15,756,318
2023-08-29	4.400	4.650	4.370	4.640	4.640	15,604,284
2023-08-28	4.820	4.820	4.510	4.540	4.540	17,457,700
2023-08-25	4.530	4.600	4.420	4.460	4.460	20,039,100
2023-08-24	4.460	4.640	4.430	4.600	4.600	18,922,600
2023-08-23	4.450	4.500	4.350	4.440	4.440	15,349,200
2023-08-22	4.290	4.490	4.290	4.420	4.420	17,724,700
2023-08-21	4.320	4.410	4.300	4.310	4.310	11,319,100
2023-08-18	4.420	4.540	4.280	4.290	4.290	11,081,601
2023-08-17	4.310	4.480	4.240	4.440	4.440	15,219,901
2023-08-16	4.280	4.420	4.240	4.330	4.330	15,814,100
2023-08-15	4.350	4.350	4.220	4.270	4.270	13,005,911
2023-08-14	4.400	4.440	4.330	4.360	4.360	16,626,401
2023-08-11	4.560	4.630	4.380	4.420	4.420	27,755,000
2023-08-10	4.670	4.870	4.400	4.540	4.540	61,698,402
2023-08-09	4.900	5.180	4.850	4.910	4.910	32,320,602
2023-08-08	4.930	5.030	4.820	4.930	4.930	31,465,800
2023-08-07	4.980	5.050	4.710	5.020	5.020	49,834,439
2023-08-04	4.630	4.910	4.570	4.870	4.870	49,548,472
2023-08-03	4.520	4.590	4.410	4.530	4.530	24,778,738
2023-08-02	4.520	4.920	4.450	4.500	4.500	34,590,600
2023-08-01	4.470	4.680	4.400	4.530	4.530	36,909,821

← NewerPage 13 of 21 · 1,218 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.