Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.460 | 5.460 | 5.220 | 5.250 | 5.250 | 11,249,800 |
| 2025-01-20 | 5.540 | 5.560 | 5.360 | 5.410 | 5.410 | 9,031,916 |
| 2025-01-17 | 5.710 | 5.730 | 5.440 | 5.460 | 5.460 | 12,162,100 |
| 2025-01-16 | 5.520 | 5.600 | 5.480 | 5.570 | 5.570 | 9,189,800 |
| 2025-01-15 | 5.480 | 5.570 | 5.390 | 5.480 | 5.480 | 10,642,900 |
| 2025-01-14 | 5.250 | 5.480 | 5.250 | 5.470 | 5.470 | 12,132,900 |
| 2025-01-13 | 5.060 | 5.270 | 5.000 | 5.220 | 5.220 | 8,493,800 |
| 2025-01-10 | 5.410 | 5.540 | 5.210 | 5.210 | 5.210 | 13,972,600 |
| 2025-01-09 | 5.250 | 5.440 | 5.240 | 5.390 | 5.390 | 11,109,600 |
| 2025-01-08 | 5.370 | 5.420 | 5.150 | 5.300 | 5.300 | 14,660,300 |
| 2025-01-07 | 5.100 | 5.250 | 5.090 | 5.250 | 5.250 | 8,482,374 |
| 2025-01-06 | 5.090 | 5.190 | 4.910 | 5.100 | 5.100 | 11,241,118 |
| 2025-01-03 | 5.560 | 5.600 | 5.180 | 5.180 | 5.180 | 17,520,302 |
| 2025-01-02 | 5.510 | 5.790 | 5.430 | 5.580 | 5.580 | 16,277,818 |
| 2024-12-31 | 5.730 | 5.930 | 5.520 | 5.520 | 5.520 | 19,280,149 |
| 2024-12-30 | 5.790 | 5.830 | 5.540 | 5.590 | 5.590 | 11,340,400 |
| 2024-12-27 | 5.570 | 5.850 | 5.560 | 5.770 | 5.770 | 15,167,500 |
| 2024-12-26 | 5.480 | 5.630 | 5.450 | 5.570 | 5.570 | 10,490,900 |
| 2024-12-25 | 5.710 | 5.750 | 5.390 | 5.530 | 5.530 | 18,109,570 |
| 2024-12-24 | 5.800 | 5.860 | 5.610 | 5.750 | 5.750 | 14,859,502 |
| 2024-12-23 | 6.390 | 6.390 | 5.790 | 5.800 | 5.800 | 27,234,604 |
| 2024-12-20 | 6.420 | 6.610 | 6.350 | 6.350 | 6.350 | 17,233,410 |
| 2024-12-19 | 6.390 | 6.470 | 6.280 | 6.420 | 6.420 | 13,338,674 |
| 2024-12-18 | 6.600 | 6.610 | 6.390 | 6.410 | 6.410 | 16,205,700 |
| 2024-12-17 | 7.030 | 7.070 | 6.560 | 6.570 | 6.570 | 24,748,433 |
| 2024-12-16 | 7.300 | 7.340 | 6.970 | 7.050 | 7.050 | 21,335,400 |
| 2024-12-13 | 7.430 | 7.520 | 7.200 | 7.250 | 7.250 | 30,809,000 |
| 2024-12-12 | 7.400 | 7.650 | 7.260 | 7.590 | 7.590 | 47,635,901 |
| 2024-12-11 | 6.960 | 7.440 | 6.930 | 7.400 | 7.400 | 42,834,200 |
| 2024-12-10 | 7.120 | 7.230 | 6.950 | 6.980 | 6.980 | 26,293,745 |
| 2024-12-09 | 7.080 | 7.160 | 6.850 | 6.930 | 6.930 | 18,494,399 |
| 2024-12-06 | 6.990 | 7.180 | 6.940 | 7.120 | 7.120 | 18,723,800 |
| 2024-12-05 | 6.830 | 7.010 | 6.790 | 7.000 | 7.000 | 14,978,900 |
| 2024-12-04 | 7.140 | 7.220 | 6.840 | 6.890 | 6.890 | 19,232,000 |
| 2024-12-03 | 7.220 | 7.260 | 7.050 | 7.120 | 7.120 | 21,433,300 |
| 2024-12-02 | 7.250 | 7.420 | 7.100 | 7.290 | 7.290 | 29,625,074 |
| 2024-11-29 | 6.860 | 7.090 | 6.810 | 7.050 | 7.050 | 25,564,400 |
| 2024-11-28 | 6.780 | 7.120 | 6.750 | 6.910 | 6.910 | 27,829,245 |
| 2024-11-27 | 6.690 | 6.790 | 6.440 | 6.790 | 6.790 | 19,113,100 |
| 2024-11-26 | 6.750 | 6.970 | 6.680 | 6.720 | 6.720 | 20,727,100 |
| 2024-11-25 | 6.820 | 6.940 | 6.520 | 6.770 | 6.770 | 25,862,000 |
| 2024-11-22 | 6.990 | 7.290 | 6.890 | 6.940 | 6.940 | 33,084,400 |
| 2024-11-21 | 7.110 | 7.120 | 6.900 | 6.980 | 6.980 | 20,201,899 |
| 2024-11-20 | 7.040 | 7.210 | 6.980 | 7.130 | 7.130 | 26,294,200 |
| 2024-11-19 | 6.950 | 7.240 | 6.910 | 7.120 | 7.120 | 20,358,900 |
| 2024-11-18 | 7.280 | 7.390 | 6.800 | 6.950 | 6.950 | 24,679,059 |
| 2024-11-15 | 7.500 | 7.650 | 7.260 | 7.280 | 7.280 | 25,092,261 |
| 2024-11-14 | 7.860 | 7.970 | 7.570 | 7.590 | 7.590 | 25,810,201 |
| 2024-11-13 | 8.050 | 8.150 | 7.570 | 7.980 | 7.980 | 33,633,500 |
| 2024-11-12 | 8.120 | 8.410 | 7.810 | 7.850 | 7.850 | 35,835,849 |
| 2024-11-11 | 8.000 | 8.170 | 7.820 | 8.120 | 8.120 | 44,884,722 |
| 2024-11-08 | 8.650 | 8.850 | 8.140 | 8.190 | 8.190 | 66,689,670 |
| 2024-11-07 | 8.000 | 9.080 | 7.800 | 8.730 | 8.730 | 89,889,369 |
| 2024-11-06 | 7.510 | 8.660 | 7.230 | 8.200 | 8.200 | 93,349,466 |
| 2024-11-05 | 7.540 | 7.710 | 7.330 | 7.680 | 7.680 | 73,740,051 |
| 2024-11-04 | 7.650 | 8.100 | 7.030 | 7.600 | 7.600 | 83,251,178 |
| 2024-11-01 | 7.670 | 8.680 | 7.670 | 8.100 | 8.100 | 124,380,640 |
| 2024-10-31 | 8.030 | 8.210 | 7.380 | 7.480 | 7.480 | 143,377,867 |
| 2024-10-30 | 6.060 | 7.300 | 6.060 | 7.300 | 7.300 | 35,977,470 |
| 2024-10-29 | 6.410 | 6.750 | 6.060 | 6.080 | 6.080 | 57,221,599 |
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.