Lontrue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.280	4.340	4.220	4.330	4.330	4,816,487
2022-02-07	4.270	4.370	4.170	4.260	4.260	6,888,187
2022-01-28	4.020	4.260	3.990	4.200	4.200	9,482,686
2022-01-27	4.150	4.190	3.950	3.970	3.970	9,856,101
2022-01-26	4.200	4.220	4.080	4.180	4.180	8,380,200
2022-01-25	4.460	4.490	4.160	4.180	4.180	14,225,740
2022-01-24	4.690	4.710	4.420	4.470	4.470	15,529,701
2022-01-21	4.790	4.880	4.640	4.710	4.710	13,234,000
2022-01-20	5.000	5.000	4.770	4.830	4.830	16,934,500
2022-01-19	4.790	5.060	4.710	5.030	5.030	26,531,933
2022-01-18	4.960	5.000	4.710	4.770	4.770	19,674,600
2022-01-17	4.890	5.060	4.770	4.980	4.980	17,964,900
2022-01-14	4.950	5.130	4.810	4.830	4.830	20,229,733
2022-01-13	4.970	5.080	4.930	4.950	4.950	14,859,113
2022-01-12	4.760	4.970	4.760	4.970	4.970	14,457,812
2022-01-11	4.730	4.950	4.700	4.810	4.810	14,134,440
2022-01-10	4.780	4.820	4.680	4.760	4.760	8,588,400
2022-01-07	4.930	4.990	4.770	4.780	4.780	13,265,794
2022-01-06	4.900	4.990	4.860	4.970	4.970	13,846,313
2022-01-05	5.000	5.130	4.860	4.870	4.870	20,795,500
2022-01-04	4.910	5.000	4.750	4.990	4.990	27,614,059
2021-12-31	4.910	5.200	4.630	4.870	4.870	32,709,139
2021-12-30	4.500	4.630	4.490	4.600	4.600	10,397,703
2021-12-29	4.560	4.560	4.470	4.500	4.500	7,351,301
2021-12-28	4.600	4.600	4.500	4.580	4.580	6,253,700
2021-12-27	4.510	4.570	4.440	4.570	4.570	6,776,000
2021-12-24	4.560	4.610	4.430	4.480	4.480	8,389,300
2021-12-23	4.600	4.650	4.550	4.580	4.580	9,108,400
2021-12-22	4.700	4.700	4.590	4.630	4.630	8,099,200
2021-12-21	4.520	4.730	4.520	4.680	4.680	13,358,579
2021-12-20	4.550	4.620	4.500	4.530	4.530	9,003,000
2021-12-17	4.590	4.610	4.520	4.570	4.570	5,466,200
2021-12-16	4.570	4.660	4.520	4.590	4.590	6,471,300
2021-12-15	4.540	4.580	4.510	4.570	4.570	5,618,500
2021-12-14	4.480	4.600	4.440	4.550	4.550	7,536,357
2021-12-13	4.480	4.520	4.440	4.490	4.490	6,053,300
2021-12-10	4.470	4.500	4.450	4.480	4.480	3,993,640
2021-12-09	4.440	4.520	4.440	4.500	4.500	5,245,600
2021-12-08	4.440	4.490	4.400	4.470	4.470	4,949,000
2021-12-07	4.500	4.570	4.410	4.450	4.450	6,192,600
2021-12-06	4.660	4.670	4.500	4.510	4.510	7,934,741
2021-12-03	4.720	4.770	4.570	4.680	4.680	11,155,601
2021-12-02	4.820	4.860	4.680	4.700	4.700	9,055,000
2021-12-01	4.670	4.850	4.610	4.810	4.810	12,400,487
2021-11-30	4.610	4.750	4.610	4.700	4.700	11,638,101
2021-11-29	4.520	4.690	4.410	4.640	4.640	12,628,403
2021-11-26	4.600	4.620	4.510	4.520	4.520	7,135,600
2021-11-25	4.660	4.660	4.560	4.620	4.620	7,624,487
2021-11-24	4.700	4.700	4.570	4.610	4.610	10,468,701
2021-11-23	4.700	4.770	4.650	4.690	4.690	9,912,758
2021-11-22	4.790	4.800	4.650	4.700	4.700	7,935,901
2021-11-19	4.830	4.870	4.700	4.770	4.770	8,520,601
2021-11-18	4.960	5.030	4.790	4.810	4.810	8,248,800
2021-11-17	4.860	5.020	4.810	4.990	4.990	9,094,601
2021-11-16	5.010	5.070	4.810	4.840	4.840	12,484,201
2021-11-15	5.130	5.130	4.930	4.980	4.980	13,926,000
2021-11-12	5.190	5.200	5.020	5.120	5.120	16,526,100
2021-11-11	5.070	5.240	5.060	5.130	5.130	11,952,800
2021-11-10	5.000	5.200	4.960	5.130	5.130	15,973,600
2021-11-09	4.820	4.990	4.820	4.960	4.960	14,253,450

← NewerPage 20 of 21 · 1,211 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.