Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.790 | 3.870 | 3.740 | 3.870 | 3.870 | 8,412,800 |
| 2022-05-09 | 3.750 | 3.880 | 3.710 | 3.840 | 3.840 | 8,159,000 |
| 2022-05-06 | 3.770 | 3.820 | 3.700 | 3.760 | 3.760 | 9,382,700 |
| 2022-05-05 | 3.840 | 3.920 | 3.750 | 3.850 | 3.850 | 8,329,303 |
| 2022-04-29 | 3.710 | 3.860 | 3.690 | 3.790 | 3.790 | 9,152,200 |
| 2022-04-28 | 3.750 | 3.810 | 3.630 | 3.670 | 3.670 | 9,800,600 |
| 2022-04-27 | 3.650 | 3.810 | 3.550 | 3.770 | 3.770 | 13,108,702 |
| 2022-04-26 | 3.970 | 4.010 | 3.730 | 3.740 | 3.740 | 14,598,903 |
| 2022-04-25 | 4.140 | 4.220 | 3.890 | 3.940 | 3.940 | 21,731,200 |
| 2022-04-22 | 4.320 | 4.320 | 4.140 | 4.220 | 4.220 | 11,418,400 |
| 2022-04-21 | 4.610 | 4.650 | 4.300 | 4.310 | 4.310 | 16,994,200 |
| 2022-04-20 | 4.560 | 4.770 | 4.560 | 4.620 | 4.620 | 14,196,801 |
| 2022-04-19 | 4.520 | 4.620 | 4.500 | 4.600 | 4.600 | 8,593,401 |
| 2022-04-18 | 4.540 | 4.570 | 4.430 | 4.530 | 4.530 | 8,592,100 |
| 2022-04-15 | 4.660 | 4.760 | 4.490 | 4.510 | 4.510 | 17,220,500 |
| 2022-04-14 | 4.700 | 4.970 | 4.650 | 4.760 | 4.760 | 15,591,600 |
| 2022-04-13 | 4.880 | 4.930 | 4.650 | 4.690 | 4.690 | 23,864,400 |
| 2022-04-12 | 4.810 | 4.940 | 4.740 | 4.940 | 4.940 | 16,067,760 |
| 2022-04-11 | 4.870 | 5.040 | 4.810 | 4.930 | 4.930 | 22,431,200 |
| 2022-04-08 | 5.150 | 5.190 | 4.790 | 4.830 | 4.830 | 29,278,561 |
| 2022-04-07 | 5.450 | 5.460 | 5.150 | 5.210 | 5.210 | 29,792,400 |
| 2022-04-06 | 5.130 | 5.580 | 5.120 | 5.470 | 5.470 | 37,921,700 |
| 2022-04-01 | 5.320 | 5.420 | 5.120 | 5.130 | 5.130 | 31,785,900 |
| 2022-03-31 | 5.250 | 5.560 | 5.220 | 5.460 | 5.460 | 33,036,799 |
| 2022-03-30 | 5.200 | 5.350 | 5.020 | 5.290 | 5.290 | 29,531,600 |
| 2022-03-29 | 5.350 | 5.550 | 5.180 | 5.240 | 5.240 | 36,508,101 |
| 2022-03-28 | 5.560 | 5.690 | 5.260 | 5.320 | 5.320 | 43,132,300 |
| 2022-03-25 | 5.130 | 5.650 | 5.130 | 5.410 | 5.410 | 40,506,307 |
| 2022-03-24 | 5.200 | 5.380 | 5.130 | 5.190 | 5.190 | 23,194,300 |
| 2022-03-23 | 5.380 | 5.430 | 5.200 | 5.230 | 5.230 | 28,416,663 |
| 2022-03-22 | 5.610 | 5.690 | 5.380 | 5.450 | 5.450 | 40,669,400 |
| 2022-03-21 | 5.420 | 5.750 | 5.330 | 5.680 | 5.680 | 63,586,000 |
| 2022-03-18 | 5.320 | 5.580 | 5.210 | 5.410 | 5.410 | 49,851,700 |
| 2022-03-17 | 5.220 | 5.700 | 5.210 | 5.400 | 5.400 | 73,950,270 |
| 2022-03-16 | 5.200 | 5.350 | 5.050 | 5.290 | 5.290 | 61,590,800 |
| 2022-03-15 | 5.100 | 5.310 | 4.980 | 4.990 | 4.990 | 62,463,764 |
| 2022-03-14 | 5.240 | 5.490 | 5.050 | 5.050 | 5.050 | 90,886,042 |
| 2022-03-11 | 4.590 | 5.630 | 4.590 | 5.350 | 5.350 | 119,429,031 |
| 2022-03-10 | 4.860 | 4.880 | 4.650 | 4.690 | 4.690 | 30,396,625 |
| 2022-03-09 | 4.700 | 4.780 | 4.380 | 4.760 | 4.760 | 27,706,005 |
| 2022-03-08 | 4.730 | 4.860 | 4.570 | 4.660 | 4.660 | 23,682,405 |
| 2022-03-07 | 4.770 | 4.840 | 4.690 | 4.730 | 4.730 | 18,589,030 |
| 2022-03-04 | 5.000 | 5.000 | 4.720 | 4.760 | 4.760 | 32,584,041 |
| 2022-03-03 | 5.020 | 5.100 | 4.920 | 4.930 | 4.930 | 32,153,941 |
| 2022-03-02 | 4.910 | 5.150 | 4.880 | 5.060 | 5.060 | 39,448,003 |
| 2022-03-01 | 5.000 | 5.130 | 4.920 | 4.990 | 4.990 | 45,337,710 |
| 2022-02-28 | 5.350 | 5.350 | 4.810 | 5.060 | 5.060 | 59,034,567 |
| 2022-02-25 | 5.500 | 5.660 | 5.120 | 5.380 | 5.380 | 86,509,278 |
| 2022-02-24 | 5.210 | 6.310 | 5.100 | 5.390 | 5.390 | 125,711,495 |
| 2022-02-23 | 5.200 | 5.430 | 4.820 | 5.260 | 5.260 | 71,038,735 |
| 2022-02-22 | 4.670 | 5.100 | 4.600 | 4.970 | 4.970 | 50,155,807 |
| 2022-02-21 | 4.510 | 4.930 | 4.410 | 4.770 | 4.770 | 45,109,352 |
| 2022-02-18 | 4.190 | 4.350 | 4.130 | 4.300 | 4.300 | 13,386,200 |
| 2022-02-17 | 4.160 | 4.200 | 4.100 | 4.110 | 4.110 | 4,611,163 |
| 2022-02-16 | 4.090 | 4.180 | 4.080 | 4.160 | 4.160 | 4,183,500 |
| 2022-02-15 | 4.160 | 4.160 | 4.050 | 4.080 | 4.080 | 6,092,600 |
| 2022-02-14 | 4.100 | 4.210 | 4.070 | 4.150 | 4.150 | 6,150,800 |
| 2022-02-11 | 4.270 | 4.270 | 4.100 | 4.130 | 4.130 | 8,628,500 |
| 2022-02-10 | 4.320 | 4.350 | 4.240 | 4.280 | 4.280 | 5,436,700 |
| 2022-02-09 | 4.340 | 4.360 | 4.280 | 4.320 | 4.320 | 6,717,400 |
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.