Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 4,197,800 |
| 2022-11-02 | 3.630 | 3.640 | 3.560 | 3.590 | 3.590 | 5,919,317 |
| 2022-11-01 | 3.550 | 3.610 | 3.510 | 3.590 | 3.590 | 5,169,900 |
| 2022-10-31 | 3.440 | 3.570 | 3.380 | 3.510 | 3.510 | 6,547,837 |
| 2022-10-28 | 3.530 | 3.570 | 3.390 | 3.400 | 3.400 | 7,440,050 |
| 2022-10-27 | 3.530 | 3.590 | 3.510 | 3.550 | 3.550 | 4,581,702 |
| 2022-10-26 | 3.450 | 3.560 | 3.450 | 3.530 | 3.530 | 5,740,110 |
| 2022-10-25 | 3.510 | 3.540 | 3.400 | 3.440 | 3.440 | 6,186,225 |
| 2022-10-24 | 3.600 | 3.690 | 3.480 | 3.490 | 3.490 | 5,757,300 |
| 2022-10-21 | 3.580 | 3.680 | 3.580 | 3.610 | 3.610 | 4,825,717 |
| 2022-10-20 | 3.630 | 3.660 | 3.570 | 3.580 | 3.580 | 4,820,550 |
| 2022-10-19 | 3.730 | 3.730 | 3.620 | 3.630 | 3.630 | 4,359,400 |
| 2022-10-18 | 3.740 | 3.750 | 3.680 | 3.700 | 3.700 | 4,820,600 |
| 2022-10-17 | 3.600 | 3.730 | 3.600 | 3.710 | 3.710 | 5,686,925 |
| 2022-10-14 | 3.630 | 3.690 | 3.610 | 3.660 | 3.660 | 4,813,719 |
| 2022-10-13 | 3.510 | 3.640 | 3.480 | 3.620 | 3.620 | 5,670,901 |
| 2022-10-12 | 3.460 | 3.530 | 3.420 | 3.530 | 3.530 | 3,701,400 |
| 2022-10-11 | 3.450 | 3.460 | 3.380 | 3.450 | 3.450 | 4,083,217 |
| 2022-10-10 | 3.450 | 3.550 | 3.410 | 3.420 | 3.420 | 5,143,408 |
| 2022-09-30 | 3.470 | 3.500 | 3.440 | 3.450 | 3.450 | 3,504,180 |
| 2022-09-29 | 3.570 | 3.580 | 3.430 | 3.460 | 3.460 | 6,614,380 |
| 2022-09-28 | 3.630 | 3.640 | 3.520 | 3.520 | 3.520 | 4,970,700 |
| 2022-09-27 | 3.510 | 3.640 | 3.490 | 3.630 | 3.630 | 6,260,591 |
| 2022-09-26 | 3.600 | 3.610 | 3.470 | 3.480 | 3.480 | 6,926,317 |
| 2022-09-23 | 3.760 | 3.770 | 3.620 | 3.620 | 3.620 | 5,039,000 |
| 2022-09-22 | 3.780 | 3.820 | 3.730 | 3.760 | 3.760 | 4,320,000 |
| 2022-09-21 | 3.780 | 3.820 | 3.660 | 3.810 | 3.810 | 6,043,100 |
| 2022-09-20 | 3.730 | 3.800 | 3.720 | 3.770 | 3.770 | 6,290,200 |
| 2022-09-19 | 3.770 | 3.790 | 3.680 | 3.710 | 3.710 | 5,439,000 |
| 2022-09-16 | 3.910 | 3.930 | 3.770 | 3.780 | 3.780 | 7,592,100 |
| 2022-09-15 | 4.040 | 4.050 | 3.860 | 3.910 | 3.910 | 7,986,396 |
| 2022-09-14 | 4.020 | 4.060 | 4.000 | 4.030 | 4.030 | 5,899,511 |
| 2022-09-13 | 4.030 | 4.100 | 4.000 | 4.070 | 4.070 | 7,831,400 |
| 2022-09-09 | 3.980 | 4.030 | 3.930 | 4.010 | 4.010 | 7,393,300 |
| 2022-09-08 | 4.070 | 4.090 | 3.980 | 3.990 | 3.990 | 6,931,600 |
| 2022-09-07 | 4.130 | 4.130 | 4.050 | 4.070 | 4.070 | 7,564,900 |
| 2022-09-06 | 4.110 | 4.170 | 4.100 | 4.130 | 4.130 | 5,733,100 |
| 2022-09-05 | 4.180 | 4.210 | 4.090 | 4.130 | 4.130 | 7,121,100 |
| 2022-09-02 | 4.110 | 4.180 | 4.070 | 4.170 | 4.170 | 7,707,700 |
| 2022-09-01 | 4.000 | 4.180 | 4.000 | 4.070 | 4.070 | 10,214,600 |
| 2022-08-31 | 4.140 | 4.140 | 4.000 | 4.030 | 4.030 | 8,175,700 |
| 2022-08-30 | 4.120 | 4.180 | 4.100 | 4.140 | 4.140 | 6,593,900 |
| 2022-08-29 | 4.060 | 4.150 | 4.030 | 4.130 | 4.130 | 6,473,500 |
| 2022-08-26 | 4.160 | 4.160 | 4.060 | 4.080 | 4.080 | 7,515,300 |
| 2022-08-25 | 4.120 | 4.180 | 4.090 | 4.140 | 4.140 | 8,225,200 |
| 2022-08-24 | 4.200 | 4.210 | 4.090 | 4.120 | 4.120 | 9,078,000 |
| 2022-08-23 | 4.180 | 4.220 | 4.130 | 4.170 | 4.170 | 6,737,200 |
| 2022-08-22 | 4.140 | 4.250 | 4.140 | 4.190 | 4.190 | 7,072,733 |
| 2022-08-19 | 4.190 | 4.230 | 4.160 | 4.180 | 4.180 | 9,747,698 |
| 2022-08-18 | 4.300 | 4.330 | 4.160 | 4.180 | 4.180 | 10,983,300 |
| 2022-08-17 | 4.240 | 4.310 | 4.210 | 4.300 | 4.300 | 12,947,456 |
| 2022-08-16 | 4.120 | 4.240 | 4.070 | 4.220 | 4.220 | 14,200,480 |
| 2022-08-15 | 4.080 | 4.170 | 4.020 | 4.120 | 4.120 | 7,753,214 |
| 2022-08-12 | 4.060 | 4.100 | 4.030 | 4.080 | 4.080 | 5,248,100 |
| 2022-08-11 | 4.010 | 4.090 | 3.990 | 4.060 | 4.060 | 6,182,800 |
| 2022-08-10 | 4.040 | 4.040 | 3.980 | 3.990 | 3.990 | 4,222,200 |
| 2022-08-09 | 4.050 | 4.080 | 3.990 | 4.030 | 4.030 | 5,560,400 |
| 2022-08-08 | 4.060 | 4.070 | 4.000 | 4.040 | 4.040 | 4,924,200 |
| 2022-08-05 | 4.000 | 4.060 | 3.980 | 4.040 | 4.040 | 4,369,800 |
| 2022-08-04 | 3.950 | 4.040 | 3.940 | 4.040 | 4.040 | 8,696,200 |
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.