Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.760 | 4.830 | 4.740 | 4.780 | 4.780 | 4,202,300 |
| 2025-04-23 | 4.750 | 4.810 | 4.700 | 4.770 | 4.770 | 5,633,801 |
| 2025-04-22 | 4.780 | 4.840 | 4.720 | 4.730 | 4.730 | 7,777,601 |
| 2025-04-21 | 4.830 | 4.900 | 4.780 | 4.810 | 4.810 | 7,136,900 |
| 2025-04-18 | 4.840 | 4.870 | 4.750 | 4.810 | 4.810 | 6,423,900 |
| 2025-04-17 | 4.880 | 5.020 | 4.830 | 4.850 | 4.850 | 9,215,600 |
| 2025-04-16 | 4.810 | 4.940 | 4.750 | 4.900 | 4.900 | 10,346,900 |
| 2025-04-15 | 4.720 | 5.050 | 4.650 | 4.890 | 4.890 | 16,173,600 |
| 2025-04-14 | 4.630 | 4.730 | 4.580 | 4.690 | 4.690 | 8,272,501 |
| 2025-04-11 | 4.540 | 4.660 | 4.530 | 4.590 | 4.590 | 8,759,510 |
| 2025-04-10 | 4.480 | 4.670 | 4.480 | 4.580 | 4.580 | 12,353,212 |
| 2025-04-09 | 4.350 | 4.480 | 4.160 | 4.450 | 4.450 | 11,389,110 |
| 2025-04-08 | 4.270 | 4.520 | 4.270 | 4.420 | 4.420 | 11,163,800 |
| 2025-04-07 | 4.480 | 4.650 | 4.220 | 4.270 | 4.270 | 19,466,391 |
| 2025-04-03 | 4.590 | 4.720 | 4.590 | 4.690 | 4.690 | 8,982,000 |
| 2025-04-02 | 4.700 | 4.810 | 4.620 | 4.650 | 4.650 | 12,902,302 |
| 2025-04-01 | 4.730 | 5.150 | 4.590 | 4.620 | 4.620 | 23,553,034 |
| 2025-03-31 | 4.370 | 4.740 | 4.370 | 4.710 | 4.710 | 19,851,287 |
| 2025-03-28 | 4.460 | 4.600 | 4.360 | 4.450 | 4.450 | 21,070,308 |
| 2025-03-27 | 4.100 | 4.600 | 4.100 | 4.460 | 4.460 | 36,734,804 |
| 2025-03-26 | 3.860 | 4.430 | 3.860 | 4.200 | 4.200 | 72,068,987 |
| 2025-03-25 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 8,146,300 |
| 2025-03-24 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2025-03-21 | 5.610 | 5.650 | 5.500 | 5.510 | 5.510 | 13,207,506 |
| 2025-03-20 | 5.620 | 5.670 | 5.540 | 5.630 | 5.630 | 13,893,500 |
| 2025-03-19 | 5.820 | 5.820 | 5.570 | 5.630 | 5.630 | 21,167,500 |
| 2025-03-18 | 5.890 | 5.930 | 5.780 | 5.830 | 5.830 | 16,362,900 |
| 2025-03-17 | 6.000 | 6.050 | 5.890 | 5.900 | 5.900 | 20,595,819 |
| 2025-03-14 | 5.780 | 6.180 | 5.780 | 6.000 | 6.000 | 29,322,852 |
| 2025-03-13 | 5.980 | 5.980 | 5.710 | 5.770 | 5.770 | 17,059,900 |
| 2025-03-12 | 5.940 | 6.050 | 5.860 | 5.990 | 5.990 | 19,667,238 |
| 2025-03-11 | 5.800 | 5.940 | 5.730 | 5.920 | 5.920 | 14,678,233 |
| 2025-03-10 | 5.980 | 5.980 | 5.840 | 5.900 | 5.900 | 13,043,233 |
| 2025-03-07 | 6.100 | 6.200 | 5.940 | 5.980 | 5.980 | 23,896,499 |
| 2025-03-06 | 5.860 | 6.170 | 5.840 | 6.110 | 6.110 | 32,932,061 |
| 2025-03-05 | 5.960 | 6.120 | 5.820 | 5.890 | 5.890 | 17,972,200 |
| 2025-03-04 | 6.050 | 6.080 | 5.850 | 5.960 | 5.960 | 19,684,400 |
| 2025-03-03 | 5.820 | 6.060 | 5.700 | 5.960 | 5.960 | 25,788,604 |
| 2025-02-28 | 6.210 | 6.220 | 5.800 | 5.830 | 5.830 | 36,838,237 |
| 2025-02-27 | 6.200 | 6.510 | 6.120 | 6.230 | 6.230 | 51,287,165 |
| 2025-02-26 | 6.130 | 6.240 | 6.070 | 6.170 | 6.170 | 41,180,399 |
| 2025-02-25 | 6.580 | 6.600 | 6.130 | 6.180 | 6.180 | 76,680,266 |
| 2025-02-24 | 5.520 | 6.530 | 5.520 | 6.530 | 6.530 | 72,620,401 |
| 2025-02-21 | 5.440 | 5.490 | 5.330 | 5.440 | 5.440 | 13,424,110 |
| 2025-02-20 | 5.420 | 5.530 | 5.390 | 5.480 | 5.480 | 10,240,401 |
| 2025-02-19 | 5.400 | 5.420 | 5.330 | 5.420 | 5.420 | 9,161,101 |
| 2025-02-18 | 5.660 | 5.660 | 5.380 | 5.400 | 5.400 | 13,347,400 |
| 2025-02-17 | 5.500 | 5.690 | 5.430 | 5.620 | 5.620 | 13,966,799 |
| 2025-02-14 | 5.580 | 5.620 | 5.480 | 5.500 | 5.500 | 12,350,500 |
| 2025-02-13 | 5.670 | 5.740 | 5.580 | 5.600 | 5.600 | 14,927,298 |
| 2025-02-12 | 5.580 | 5.870 | 5.520 | 5.710 | 5.710 | 20,984,697 |
| 2025-02-11 | 5.740 | 5.740 | 5.510 | 5.540 | 5.540 | 14,093,600 |
| 2025-02-10 | 5.450 | 5.700 | 5.450 | 5.690 | 5.690 | 16,532,793 |
| 2025-02-07 | 5.360 | 5.530 | 5.350 | 5.490 | 5.490 | 17,808,793 |
| 2025-02-06 | 5.390 | 5.390 | 5.170 | 5.350 | 5.350 | 11,796,100 |
| 2025-02-05 | 5.350 | 5.420 | 5.260 | 5.350 | 5.350 | 8,062,700 |
| 2025-01-27 | 5.330 | 5.380 | 5.230 | 5.300 | 5.300 | 7,475,500 |
| 2025-01-24 | 5.270 | 5.270 | 5.140 | 5.240 | 5.240 | 7,947,300 |
| 2025-01-23 | 5.350 | 5.460 | 5.260 | 5.260 | 5.260 | 8,436,300 |
| 2025-01-22 | 5.220 | 5.300 | 5.150 | 5.300 | 5.300 | 6,534,493 |
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.