Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.530 | 3.560 | 3.510 | 3.540 | 3.540 | 7,479,800 |
| 2023-04-28 | 3.330 | 3.520 | 3.330 | 3.520 | 3.520 | 8,853,586 |
| 2023-04-27 | 3.380 | 3.410 | 3.300 | 3.310 | 3.310 | 9,116,600 |
| 2023-04-26 | 3.420 | 3.450 | 3.370 | 3.440 | 3.440 | 4,554,801 |
| 2023-04-25 | 3.450 | 3.460 | 3.330 | 3.390 | 3.390 | 5,885,300 |
| 2023-04-24 | 3.450 | 3.490 | 3.360 | 3.460 | 3.460 | 6,030,465 |
| 2023-04-21 | 3.510 | 3.570 | 3.440 | 3.440 | 3.440 | 8,308,700 |
| 2023-04-20 | 3.500 | 3.510 | 3.440 | 3.500 | 3.500 | 5,266,215 |
| 2023-04-19 | 3.510 | 3.550 | 3.510 | 3.520 | 3.520 | 4,070,500 |
| 2023-04-18 | 3.620 | 3.620 | 3.510 | 3.560 | 3.560 | 5,375,217 |
| 2023-04-17 | 3.580 | 3.590 | 3.530 | 3.560 | 3.560 | 5,398,018 |
| 2023-04-14 | 3.670 | 3.670 | 3.540 | 3.590 | 3.590 | 7,130,783 |
| 2023-04-13 | 3.600 | 3.670 | 3.570 | 3.630 | 3.630 | 8,099,434 |
| 2023-04-12 | 3.560 | 3.620 | 3.550 | 3.600 | 3.600 | 7,077,625 |
| 2023-04-11 | 3.510 | 3.570 | 3.470 | 3.550 | 3.550 | 9,939,882 |
| 2023-04-10 | 3.730 | 3.730 | 3.520 | 3.520 | 3.520 | 16,243,431 |
| 2023-04-07 | 3.760 | 3.760 | 3.700 | 3.730 | 3.730 | 8,258,000 |
| 2023-04-06 | 3.880 | 3.890 | 3.730 | 3.750 | 3.750 | 11,471,100 |
| 2023-04-04 | 4.000 | 4.000 | 3.850 | 3.890 | 3.890 | 12,401,700 |
| 2023-04-03 | 3.990 | 4.020 | 3.940 | 3.980 | 3.980 | 9,485,700 |
| 2023-03-31 | 3.910 | 4.000 | 3.880 | 3.980 | 3.980 | 7,700,200 |
| 2023-03-30 | 3.970 | 3.970 | 3.870 | 3.880 | 3.880 | 8,480,384 |
| 2023-03-29 | 4.040 | 4.060 | 3.950 | 3.960 | 3.960 | 9,891,400 |
| 2023-03-28 | 4.120 | 4.130 | 4.030 | 4.040 | 4.040 | 11,969,800 |
| 2023-03-27 | 4.070 | 4.150 | 4.030 | 4.090 | 4.090 | 17,382,200 |
| 2023-03-24 | 4.080 | 4.230 | 4.030 | 4.070 | 4.070 | 26,021,400 |
| 2023-03-23 | 4.120 | 4.150 | 3.970 | 4.030 | 4.030 | 38,900,301 |
| 2023-03-22 | 4.010 | 4.290 | 3.960 | 4.230 | 4.230 | 36,367,125 |
| 2023-03-21 | 3.860 | 4.010 | 3.810 | 4.010 | 4.010 | 12,279,701 |
| 2023-03-20 | 3.830 | 3.900 | 3.830 | 3.850 | 3.850 | 8,615,600 |
| 2023-03-17 | 3.850 | 3.880 | 3.830 | 3.850 | 3.850 | 4,957,800 |
| 2023-03-16 | 3.900 | 3.900 | 3.820 | 3.830 | 3.830 | 8,318,800 |
| 2023-03-15 | 3.920 | 3.960 | 3.890 | 3.910 | 3.910 | 5,571,000 |
| 2023-03-14 | 4.000 | 4.010 | 3.860 | 3.910 | 3.910 | 6,636,200 |
| 2023-03-13 | 3.980 | 4.010 | 3.930 | 4.010 | 4.010 | 5,525,700 |
| 2023-03-10 | 4.050 | 4.080 | 3.990 | 4.000 | 4.000 | 7,388,200 |
| 2023-03-09 | 4.020 | 4.070 | 3.980 | 4.060 | 4.060 | 7,013,925 |
| 2023-03-08 | 3.960 | 4.020 | 3.960 | 4.010 | 4.010 | 5,755,225 |
| 2023-03-07 | 4.030 | 4.080 | 3.970 | 3.970 | 3.970 | 7,884,500 |
| 2023-03-06 | 4.030 | 4.060 | 3.960 | 4.030 | 4.030 | 11,709,756 |
| 2023-03-03 | 4.000 | 4.110 | 3.940 | 4.050 | 4.050 | 12,932,150 |
| 2023-03-02 | 3.980 | 4.070 | 3.950 | 3.990 | 3.990 | 7,528,514 |
| 2023-03-01 | 3.910 | 3.980 | 3.890 | 3.970 | 3.970 | 5,934,600 |
| 2023-02-28 | 3.880 | 3.920 | 3.870 | 3.900 | 3.900 | 4,966,163 |
| 2023-02-27 | 3.920 | 3.920 | 3.850 | 3.850 | 3.850 | 4,668,600 |
| 2023-02-24 | 3.950 | 3.950 | 3.850 | 3.920 | 3.920 | 5,765,700 |
| 2023-02-23 | 3.980 | 3.990 | 3.900 | 3.920 | 3.920 | 4,940,600 |
| 2023-02-22 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 4,878,302 |
| 2023-02-21 | 3.970 | 3.990 | 3.920 | 3.950 | 3.950 | 7,750,782 |
| 2023-02-20 | 3.990 | 3.990 | 3.910 | 3.960 | 3.960 | 5,449,000 |
| 2023-02-17 | 3.980 | 4.050 | 3.940 | 3.960 | 3.960 | 7,946,269 |
| 2023-02-16 | 4.050 | 4.080 | 3.930 | 3.960 | 3.960 | 9,718,983 |
| 2023-02-15 | 4.060 | 4.090 | 4.040 | 4.060 | 4.060 | 6,782,000 |
| 2023-02-14 | 4.120 | 4.170 | 4.030 | 4.050 | 4.050 | 9,044,877 |
| 2023-02-13 | 4.090 | 4.150 | 4.080 | 4.100 | 4.100 | 8,438,694 |
| 2023-02-10 | 4.000 | 4.160 | 3.980 | 4.100 | 4.100 | 16,758,000 |
| 2023-02-09 | 3.920 | 4.020 | 3.880 | 4.010 | 4.010 | 11,368,500 |
| 2023-02-08 | 3.970 | 3.970 | 3.910 | 3.930 | 3.930 | 7,480,000 |
| 2023-02-07 | 3.930 | 3.960 | 3.910 | 3.940 | 3.940 | 6,440,400 |
| 2023-02-06 | 3.890 | 3.960 | 3.820 | 3.930 | 3.930 | 12,658,617 |
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.