Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.920 | 3.940 | 3.860 | 3.910 | 3.910 | 6,246,500 |
| 2023-02-02 | 3.900 | 3.930 | 3.870 | 3.910 | 3.910 | 4,846,900 |
| 2023-02-01 | 3.820 | 3.910 | 3.820 | 3.900 | 3.900 | 6,660,963 |
| 2023-01-31 | 3.790 | 3.830 | 3.760 | 3.830 | 3.830 | 5,642,450 |
| 2023-01-30 | 3.780 | 3.830 | 3.770 | 3.810 | 3.810 | 6,411,574 |
| 2023-01-20 | 3.730 | 3.760 | 3.720 | 3.760 | 3.760 | 4,756,900 |
| 2023-01-19 | 3.730 | 3.750 | 3.710 | 3.720 | 3.720 | 4,925,000 |
| 2023-01-18 | 3.710 | 3.770 | 3.680 | 3.740 | 3.740 | 5,315,555 |
| 2023-01-17 | 3.750 | 3.760 | 3.690 | 3.700 | 3.700 | 5,715,550 |
| 2023-01-16 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 4,900,100 |
| 2023-01-13 | 3.690 | 3.730 | 3.670 | 3.710 | 3.710 | 4,278,000 |
| 2023-01-12 | 3.710 | 3.750 | 3.660 | 3.680 | 3.680 | 7,465,603 |
| 2023-01-11 | 3.790 | 3.810 | 3.720 | 3.720 | 3.720 | 7,194,568 |
| 2023-01-10 | 3.830 | 3.850 | 3.790 | 3.800 | 3.800 | 6,115,913 |
| 2023-01-09 | 3.850 | 3.860 | 3.810 | 3.850 | 3.850 | 9,626,590 |
| 2023-01-06 | 3.960 | 3.980 | 3.830 | 3.840 | 3.840 | 18,360,517 |
| 2023-01-05 | 4.120 | 4.140 | 3.930 | 3.990 | 3.990 | 28,753,217 |
| 2023-01-04 | 3.990 | 4.310 | 3.960 | 4.150 | 4.150 | 37,989,626 |
| 2023-01-03 | 3.960 | 4.000 | 3.920 | 3.990 | 3.990 | 13,980,500 |
| 2022-12-30 | 3.890 | 3.990 | 3.800 | 3.980 | 3.980 | 18,766,303 |
| 2022-12-29 | 3.880 | 3.990 | 3.800 | 3.890 | 3.890 | 12,936,701 |
| 2022-12-28 | 3.880 | 3.950 | 3.810 | 3.870 | 3.870 | 9,545,000 |
| 2022-12-27 | 3.850 | 3.920 | 3.770 | 3.880 | 3.880 | 9,450,502 |
| 2022-12-26 | 3.850 | 3.960 | 3.840 | 3.870 | 3.870 | 12,101,800 |
| 2022-12-23 | 3.770 | 3.920 | 3.740 | 3.840 | 3.840 | 12,845,400 |
| 2022-12-22 | 3.800 | 3.850 | 3.740 | 3.760 | 3.760 | 9,183,410 |
| 2022-12-21 | 3.690 | 3.850 | 3.660 | 3.770 | 3.770 | 10,102,253 |
| 2022-12-20 | 3.780 | 3.810 | 3.610 | 3.660 | 3.660 | 10,400,800 |
| 2022-12-19 | 3.860 | 3.870 | 3.690 | 3.730 | 3.730 | 10,495,901 |
| 2022-12-16 | 3.820 | 3.870 | 3.800 | 3.850 | 3.850 | 6,340,700 |
| 2022-12-15 | 3.940 | 3.980 | 3.850 | 3.850 | 3.850 | 8,621,900 |
| 2022-12-14 | 3.900 | 3.950 | 3.850 | 3.940 | 3.940 | 10,749,257 |
| 2022-12-13 | 3.760 | 3.920 | 3.730 | 3.890 | 3.890 | 15,831,200 |
| 2022-12-12 | 3.770 | 3.800 | 3.720 | 3.740 | 3.740 | 5,963,900 |
| 2022-12-09 | 3.760 | 3.780 | 3.690 | 3.740 | 3.740 | 7,690,750 |
| 2022-12-08 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 4,137,700 |
| 2022-12-07 | 3.770 | 3.790 | 3.710 | 3.790 | 3.790 | 5,441,288 |
| 2022-12-06 | 3.810 | 3.830 | 3.740 | 3.760 | 3.760 | 5,656,813 |
| 2022-12-05 | 3.820 | 3.840 | 3.770 | 3.800 | 3.800 | 6,046,000 |
| 2022-12-02 | 3.790 | 3.800 | 3.730 | 3.780 | 3.780 | 6,860,710 |
| 2022-12-01 | 3.710 | 3.800 | 3.700 | 3.770 | 3.770 | 8,745,210 |
| 2022-11-30 | 3.680 | 3.710 | 3.630 | 3.670 | 3.670 | 4,791,716 |
| 2022-11-29 | 3.620 | 3.680 | 3.600 | 3.670 | 3.670 | 6,794,386 |
| 2022-11-28 | 3.590 | 3.630 | 3.560 | 3.600 | 3.600 | 6,839,617 |
| 2022-11-25 | 3.650 | 3.660 | 3.600 | 3.610 | 3.610 | 5,627,116 |
| 2022-11-24 | 3.630 | 3.700 | 3.630 | 3.650 | 3.650 | 4,232,850 |
| 2022-11-23 | 3.740 | 3.740 | 3.630 | 3.650 | 3.650 | 6,115,647 |
| 2022-11-22 | 3.790 | 3.830 | 3.700 | 3.710 | 3.710 | 5,380,616 |
| 2022-11-21 | 3.850 | 3.850 | 3.710 | 3.750 | 3.750 | 6,117,300 |
| 2022-11-18 | 3.810 | 3.880 | 3.790 | 3.830 | 3.830 | 6,858,304 |
| 2022-11-17 | 3.800 | 3.830 | 3.760 | 3.810 | 3.810 | 5,389,991 |
| 2022-11-16 | 3.780 | 3.810 | 3.760 | 3.770 | 3.770 | 5,742,715 |
| 2022-11-15 | 3.730 | 3.760 | 3.720 | 3.760 | 3.760 | 4,492,400 |
| 2022-11-14 | 3.730 | 3.760 | 3.700 | 3.730 | 3.730 | 4,202,600 |
| 2022-11-11 | 3.750 | 3.780 | 3.710 | 3.730 | 3.730 | 6,155,200 |
| 2022-11-10 | 3.680 | 3.740 | 3.620 | 3.710 | 3.710 | 4,991,800 |
| 2022-11-09 | 3.690 | 3.750 | 3.660 | 3.680 | 3.680 | 3,810,071 |
| 2022-11-08 | 3.680 | 3.690 | 3.640 | 3.680 | 3.680 | 4,658,300 |
| 2022-11-07 | 3.630 | 3.680 | 3.620 | 3.680 | 3.680 | 6,231,103 |
| 2022-11-04 | 3.590 | 3.660 | 3.570 | 3.630 | 3.630 | 7,354,148 |
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.