Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.720 | 4.900 | 4.660 | 4.840 | 4.840 | 11,062,977 |
| 2021-11-05 | 4.700 | 4.820 | 4.700 | 4.770 | 4.770 | 10,381,458 |
| 2021-11-04 | 4.700 | 4.770 | 4.660 | 4.690 | 4.690 | 10,550,400 |
| 2021-11-03 | 4.470 | 4.750 | 4.380 | 4.700 | 4.700 | 17,325,900 |
| 2021-11-02 | 4.390 | 4.620 | 4.390 | 4.500 | 4.500 | 14,567,651 |
| 2021-11-01 | 4.200 | 4.550 | 4.180 | 4.380 | 4.380 | 11,227,369 |
| 2021-10-29 | 4.120 | 4.280 | 4.100 | 4.230 | 4.230 | 7,883,775 |
| 2021-10-28 | 4.550 | 4.550 | 4.100 | 4.170 | 4.170 | 16,752,951 |
| 2021-10-27 | 4.600 | 4.610 | 4.450 | 4.550 | 4.550 | 16,925,400 |
| 2021-10-26 | 4.830 | 4.840 | 4.700 | 4.820 | 4.820 | 19,011,682 |
| 2021-10-25 | 4.590 | 5.260 | 4.570 | 4.790 | 4.790 | 18,649,616 |
| 2021-10-22 | 4.500 | 4.570 | 4.470 | 4.540 | 4.540 | 4,266,000 |
| 2021-10-21 | 4.600 | 4.690 | 4.480 | 4.530 | 4.530 | 6,629,100 |
| 2021-10-20 | 4.800 | 4.800 | 4.610 | 4.620 | 4.620 | 5,940,800 |
| 2021-10-19 | 4.820 | 4.870 | 4.720 | 4.740 | 4.740 | 6,116,501 |
| 2021-10-18 | 4.650 | 4.860 | 4.630 | 4.840 | 4.840 | 9,883,600 |
| 2021-10-15 | 4.830 | 4.860 | 4.600 | 4.610 | 4.610 | 11,283,403 |
| 2021-10-14 | 4.780 | 4.910 | 4.700 | 4.890 | 4.890 | 10,138,700 |
← NewerPage 21 of 21 · 1,218 trading days
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.