Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4.150 | 4.780 | 4.150 | 4.500 | 4.500 | 45,257,602 |
| 2023-07-28 | 3.990 | 4.100 | 3.980 | 4.100 | 4.100 | 10,297,300 |
| 2023-07-27 | 4.050 | 4.070 | 4.010 | 4.020 | 4.020 | 7,687,200 |
| 2023-07-26 | 4.060 | 4.080 | 4.000 | 4.030 | 4.030 | 7,867,900 |
| 2023-07-25 | 4.030 | 4.100 | 4.000 | 4.080 | 4.080 | 12,250,116 |
| 2023-07-24 | 4.000 | 4.020 | 3.910 | 4.010 | 4.010 | 9,678,500 |
| 2023-07-21 | 3.890 | 4.030 | 3.880 | 3.990 | 3.990 | 11,803,648 |
| 2023-07-20 | 3.950 | 3.970 | 3.890 | 3.900 | 3.900 | 6,484,501 |
| 2023-07-19 | 3.960 | 3.990 | 3.930 | 3.940 | 3.940 | 5,716,000 |
| 2023-07-18 | 3.970 | 3.980 | 3.910 | 3.960 | 3.960 | 6,199,016 |
| 2023-07-17 | 3.860 | 3.960 | 3.850 | 3.950 | 3.950 | 8,471,900 |
| 2023-07-14 | 3.890 | 3.930 | 3.860 | 3.890 | 3.890 | 7,661,300 |
| 2023-07-13 | 3.910 | 3.910 | 3.850 | 3.880 | 3.880 | 6,578,000 |
| 2023-07-12 | 3.920 | 3.950 | 3.880 | 3.890 | 3.890 | 7,210,900 |
| 2023-07-11 | 3.860 | 3.960 | 3.860 | 3.910 | 3.910 | 7,907,700 |
| 2023-07-10 | 3.930 | 3.960 | 3.860 | 3.900 | 3.900 | 10,194,483 |
| 2023-07-07 | 3.970 | 3.970 | 3.910 | 3.930 | 3.930 | 14,273,800 |
| 2023-07-06 | 3.880 | 3.970 | 3.850 | 3.960 | 3.960 | 14,409,611 |
| 2023-07-05 | 3.850 | 3.940 | 3.830 | 3.880 | 3.880 | 13,943,500 |
| 2023-07-04 | 3.800 | 3.880 | 3.780 | 3.860 | 3.860 | 13,512,800 |
| 2023-07-03 | 3.780 | 3.810 | 3.740 | 3.790 | 3.790 | 11,349,000 |
| 2023-06-30 | 3.730 | 3.800 | 3.730 | 3.780 | 3.780 | 12,144,202 |
| 2023-06-29 | 3.670 | 3.780 | 3.630 | 3.720 | 3.720 | 17,153,700 |
| 2023-06-28 | 3.660 | 3.670 | 3.540 | 3.650 | 3.650 | 10,059,500 |
| 2023-06-27 | 3.590 | 3.650 | 3.590 | 3.640 | 3.640 | 8,420,200 |
| 2023-06-26 | 3.670 | 3.710 | 3.570 | 3.590 | 3.590 | 10,111,800 |
| 2023-06-21 | 3.800 | 3.800 | 3.670 | 3.670 | 3.670 | 13,742,400 |
| 2023-06-20 | 3.850 | 3.880 | 3.770 | 3.800 | 3.800 | 20,986,669 |
| 2023-06-19 | 3.890 | 3.950 | 3.850 | 3.870 | 3.870 | 21,038,500 |
| 2023-06-16 | 3.890 | 3.930 | 3.850 | 3.880 | 3.880 | 22,606,784 |
| 2023-06-15 | 4.050 | 4.070 | 3.860 | 3.910 | 3.910 | 38,224,484 |
| 2023-06-14 | 4.180 | 4.220 | 4.030 | 4.030 | 4.030 | 53,971,602 |
| 2023-06-13 | 4.270 | 4.380 | 4.040 | 4.330 | 4.330 | 73,047,535 |
| 2023-06-12 | 4.500 | 4.820 | 4.330 | 4.390 | 4.390 | 103,185,337 |
| 2023-06-09 | 3.430 | 4.180 | 3.400 | 4.180 | 4.180 | 52,861,366 |
| 2023-06-08 | 3.440 | 3.480 | 3.390 | 3.480 | 3.480 | 11,218,110 |
| 2023-06-07 | 3.280 | 3.550 | 3.260 | 3.460 | 3.460 | 17,382,883 |
| 2023-06-06 | 3.350 | 3.390 | 3.260 | 3.270 | 3.270 | 6,329,618 |
| 2023-06-05 | 3.300 | 3.380 | 3.300 | 3.360 | 3.360 | 7,397,500 |
| 2023-06-02 | 3.290 | 3.340 | 3.270 | 3.280 | 3.280 | 7,645,702 |
| 2023-06-01 | 3.200 | 3.340 | 3.190 | 3.300 | 3.300 | 8,112,853 |
| 2023-05-31 | 3.250 | 3.260 | 3.200 | 3.210 | 3.210 | 5,087,000 |
| 2023-05-30 | 3.280 | 3.280 | 3.200 | 3.240 | 3.240 | 7,304,021 |
| 2023-05-29 | 3.420 | 3.430 | 3.280 | 3.290 | 3.290 | 8,124,500 |
| 2023-05-26 | 3.400 | 3.420 | 3.340 | 3.420 | 3.420 | 4,290,702 |
| 2023-05-25 | 3.420 | 3.430 | 3.350 | 3.390 | 3.390 | 3,931,442 |
| 2023-05-24 | 3.430 | 3.460 | 3.410 | 3.420 | 3.420 | 3,493,826 |
| 2023-05-23 | 3.480 | 3.500 | 3.440 | 3.450 | 3.450 | 3,414,393 |
| 2023-05-22 | 3.480 | 3.510 | 3.460 | 3.480 | 3.480 | 3,463,600 |
| 2023-05-19 | 3.460 | 3.510 | 3.400 | 3.490 | 3.490 | 5,284,886 |
| 2023-05-18 | 3.430 | 3.460 | 3.400 | 3.450 | 3.450 | 4,627,200 |
| 2023-05-17 | 3.350 | 3.430 | 3.340 | 3.420 | 3.420 | 4,664,683 |
| 2023-05-16 | 3.440 | 3.460 | 3.350 | 3.360 | 3.360 | 5,495,000 |
| 2023-05-15 | 3.530 | 3.530 | 3.350 | 3.450 | 3.450 | 6,272,300 |
| 2023-05-12 | 3.430 | 3.470 | 3.410 | 3.440 | 3.440 | 4,306,834 |
| 2023-05-11 | 3.380 | 3.460 | 3.370 | 3.440 | 3.440 | 4,939,100 |
| 2023-05-10 | 3.360 | 3.420 | 3.350 | 3.370 | 3.370 | 5,161,700 |
| 2023-05-09 | 3.420 | 3.470 | 3.360 | 3.360 | 3.360 | 5,746,900 |
| 2023-05-08 | 3.450 | 3.480 | 3.410 | 3.430 | 3.430 | 5,737,100 |
| 2023-05-05 | 3.510 | 3.540 | 3.430 | 3.470 | 3.470 | 7,016,334 |
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.