Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.860 | 4.130 | 3.850 | 3.920 | 3.920 | 10,840,900 |
| 2022-08-02 | 4.040 | 4.050 | 3.810 | 3.860 | 3.860 | 11,492,205 |
| 2022-08-01 | 4.090 | 4.100 | 4.000 | 4.060 | 4.060 | 5,415,700 |
| 2022-07-29 | 4.150 | 4.150 | 4.070 | 4.090 | 4.090 | 4,888,551 |
| 2022-07-28 | 4.150 | 4.230 | 4.100 | 4.130 | 4.130 | 8,147,700 |
| 2022-07-27 | 4.120 | 4.160 | 4.090 | 4.120 | 4.120 | 4,451,500 |
| 2022-07-26 | 4.080 | 4.110 | 4.010 | 4.100 | 4.100 | 5,028,556 |
| 2022-07-25 | 4.080 | 4.160 | 4.040 | 4.070 | 4.070 | 5,289,100 |
| 2022-07-22 | 4.130 | 4.170 | 4.040 | 4.110 | 4.110 | 6,581,700 |
| 2022-07-21 | 4.110 | 4.160 | 4.090 | 4.110 | 4.110 | 5,836,800 |
| 2022-07-20 | 4.180 | 4.200 | 4.110 | 4.130 | 4.130 | 7,896,400 |
| 2022-07-19 | 4.090 | 4.200 | 4.070 | 4.190 | 4.190 | 11,609,500 |
| 2022-07-18 | 3.920 | 4.120 | 3.900 | 4.080 | 4.080 | 14,586,900 |
| 2022-07-15 | 4.040 | 4.070 | 3.940 | 3.950 | 3.950 | 13,379,265 |
| 2022-07-14 | 4.100 | 4.110 | 4.030 | 4.070 | 4.070 | 9,828,400 |
| 2022-07-13 | 3.950 | 4.090 | 3.910 | 4.080 | 4.080 | 12,802,646 |
| 2022-07-12 | 4.030 | 4.050 | 3.940 | 3.940 | 3.940 | 7,904,900 |
| 2022-07-11 | 4.020 | 4.060 | 3.940 | 4.020 | 4.020 | 10,721,900 |
| 2022-07-08 | 3.880 | 4.070 | 3.860 | 4.010 | 4.010 | 16,914,960 |
| 2022-07-07 | 3.880 | 3.900 | 3.860 | 3.860 | 3.860 | 5,734,681 |
| 2022-07-06 | 3.950 | 3.950 | 3.850 | 3.880 | 3.880 | 8,293,400 |
| 2022-07-05 | 3.970 | 3.990 | 3.900 | 3.940 | 3.940 | 11,446,032 |
| 2022-07-04 | 4.010 | 4.050 | 3.950 | 4.000 | 4.000 | 9,969,300 |
| 2022-07-01 | 3.960 | 4.010 | 3.930 | 3.990 | 3.990 | 11,576,251 |
| 2022-06-30 | 3.920 | 4.020 | 3.900 | 3.990 | 3.990 | 12,548,500 |
| 2022-06-29 | 4.030 | 4.040 | 3.910 | 3.910 | 3.910 | 9,302,768 |
| 2022-06-28 | 3.920 | 4.030 | 3.880 | 4.000 | 4.000 | 11,827,600 |
| 2022-06-27 | 3.890 | 3.930 | 3.880 | 3.910 | 3.910 | 7,263,310 |
| 2022-06-24 | 3.900 | 3.920 | 3.840 | 3.880 | 3.880 | 9,861,011 |
| 2022-06-23 | 3.860 | 3.910 | 3.820 | 3.890 | 3.890 | 9,471,800 |
| 2022-06-22 | 4.000 | 4.020 | 3.870 | 3.880 | 3.880 | 8,970,500 |
| 2022-06-21 | 4.080 | 4.110 | 3.970 | 4.010 | 4.010 | 12,161,400 |
| 2022-06-20 | 3.990 | 4.090 | 3.970 | 4.070 | 4.070 | 10,669,001 |
| 2022-06-17 | 4.040 | 4.060 | 3.900 | 3.980 | 3.980 | 10,512,800 |
| 2022-06-16 | 3.960 | 4.060 | 3.960 | 4.030 | 4.030 | 7,001,300 |
| 2022-06-15 | 3.970 | 4.090 | 3.930 | 3.990 | 3.990 | 8,987,610 |
| 2022-06-14 | 3.940 | 3.970 | 3.860 | 3.970 | 3.970 | 9,723,501 |
| 2022-06-13 | 3.980 | 4.000 | 3.910 | 3.960 | 3.960 | 6,374,310 |
| 2022-06-10 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 7,403,511 |
| 2022-06-09 | 4.060 | 4.080 | 3.930 | 3.960 | 3.960 | 7,884,600 |
| 2022-06-08 | 4.080 | 4.080 | 3.970 | 4.060 | 4.060 | 7,870,300 |
| 2022-06-07 | 4.110 | 4.130 | 4.010 | 4.060 | 4.060 | 6,439,600 |
| 2022-06-06 | 4.070 | 4.140 | 4.050 | 4.130 | 4.130 | 8,155,402 |
| 2022-06-02 | 4.070 | 4.130 | 4.010 | 4.100 | 4.100 | 7,298,800 |
| 2022-06-01 | 4.170 | 4.210 | 4.060 | 4.120 | 4.120 | 7,828,901 |
| 2022-05-31 | 4.040 | 4.210 | 4.040 | 4.160 | 4.160 | 12,834,101 |
| 2022-05-30 | 4.040 | 4.130 | 4.020 | 4.060 | 4.060 | 9,775,100 |
| 2022-05-27 | 3.950 | 4.040 | 3.910 | 4.030 | 4.030 | 9,704,700 |
| 2022-05-26 | 3.980 | 4.050 | 3.840 | 3.980 | 3.980 | 7,591,900 |
| 2022-05-25 | 3.810 | 3.960 | 3.810 | 3.950 | 3.950 | 7,846,000 |
| 2022-05-24 | 4.080 | 4.110 | 3.830 | 3.840 | 3.840 | 12,154,900 |
| 2022-05-23 | 3.970 | 4.100 | 3.970 | 4.070 | 4.070 | 8,753,100 |
| 2022-05-20 | 3.950 | 4.040 | 3.950 | 4.000 | 4.000 | 9,068,700 |
| 2022-05-19 | 3.870 | 4.010 | 3.860 | 3.960 | 3.960 | 9,968,792 |
| 2022-05-18 | 3.890 | 3.980 | 3.870 | 3.940 | 3.940 | 6,677,193 |
| 2022-05-17 | 3.960 | 3.980 | 3.860 | 3.920 | 3.920 | 9,945,400 |
| 2022-05-16 | 3.870 | 4.010 | 3.870 | 3.980 | 3.980 | 14,350,203 |
| 2022-05-13 | 3.840 | 3.880 | 3.780 | 3.850 | 3.850 | 7,187,800 |
| 2022-05-12 | 3.790 | 3.890 | 3.750 | 3.820 | 3.820 | 7,883,902 |
| 2022-05-11 | 3.860 | 3.940 | 3.800 | 3.820 | 3.820 | 11,173,200 |
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.