Lontrue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.980 | 4.980 | 4.800 | 4.810 | 4.810 | 6,415,800 |
| 2026-10-21 | 4.970 | 5.070 | 4.940 | 4.950 | 4.950 | 4,501,200 |
| 2026-10-20 | 4.900 | 5.020 | 4.890 | 4.970 | 4.970 | 3,950,700 |
| 2026-10-19 | 4.970 | 5.050 | 4.800 | 4.900 | 4.900 | 5,544,000 |
| 2026-10-16 | 5.130 | 5.130 | 4.980 | 4.990 | 4.990 | 7,628,000 |
| 2026-10-15 | 5.100 | 5.170 | 5.010 | 5.030 | 5.030 | 5,705,000 |
| 2026-10-14 | 5.290 | 5.340 | 5.150 | 5.150 | 5.150 | 4,381,100 |
| 2026-10-13 | 5.200 | 5.320 | 5.080 | 5.290 | 5.290 | 7,309,201 |
| 2026-10-12 | 5.400 | 5.450 | 5.210 | 5.230 | 5.230 | 8,208,300 |
| 2026-10-09 | 5.460 | 5.460 | 5.240 | 5.430 | 5.430 | 6,187,805 |
| 2026-10-08 | 5.330 | 5.500 | 5.320 | 5.400 | 5.400 | 5,199,800 |
| 2026-09-30 | 5.520 | 5.520 | 5.370 | 5.380 | 5.380 | 3,561,600 |
| 2026-09-29 | 5.300 | 5.480 | 5.290 | 5.450 | 5.450 | 5,267,305 |
| 2026-09-28 | 5.450 | 5.480 | 5.260 | 5.350 | 5.350 | 5,345,500 |
| 2026-09-24 | 5.430 | 5.480 | 5.330 | 5.350 | 5.350 | 4,312,700 |
| 2026-09-23 | 5.510 | 5.540 | 5.370 | 5.390 | 5.390 | 5,392,200 |
| 2026-09-22 | 5.530 | 5.660 | 5.490 | 5.540 | 5.540 | 5,520,215 |
Page 1 of 1 · 17 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.