Lontrue Co Ltd historical data

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

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

← NewerPage 15 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.