Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	29.030	29.180	28.520	28.580	19.710	1,028,775
2025-04-24	29.840	29.840	28.500	28.940	19.959	1,467,980
2025-04-23	29.890	30.490	29.510	29.560	20.386	1,180,880
2025-04-22	29.670	29.900	29.210	29.840	20.579	1,379,385
2025-04-21	29.590	30.110	29.460	29.770	20.531	1,139,700
2025-04-18	30.220	30.360	29.180	29.710	20.490	1,671,125
2025-04-17	29.140	31.000	28.930	30.180	20.814	2,773,850
2025-04-16	29.740	30.170	28.490	29.150	20.103	1,704,330
2025-04-15	29.860	31.290	29.670	30.090	20.752	2,096,265
2025-04-14	29.750	30.290	29.340	29.860	20.593	1,268,895
2025-04-11	28.890	29.540	28.850	29.240	20.166	1,090,690
2025-04-10	29.300	29.650	28.820	29.060	20.041	1,542,510
2025-04-09	26.700	28.380	24.800	28.160	19.421	2,035,655
2025-04-08	26.160	28.000	25.850	27.440	18.924	2,170,070
2025-04-07	30.780	30.780	25.710	25.720	17.738	2,515,109
2025-04-03	32.030	32.570	31.750	32.140	22.166	901,610
2025-04-02	32.200	32.660	31.500	32.310	22.283	859,270
2025-04-01	31.830	32.840	31.830	32.180	22.193	1,095,794
2025-03-31	31.980	32.060	31.200	31.830	21.952	1,078,075
2025-03-28	32.750	32.940	31.960	31.970	22.048	1,071,695
2025-03-27	33.280	33.280	32.330	32.750	22.586	983,970
2025-03-26	33.010	33.800	33.000	33.220	22.910	1,098,230
2025-03-25	33.390	33.600	32.560	33.000	22.759	998,180
2025-03-24	35.020	35.060	32.540	33.350	23.000	1,888,335
2025-03-21	35.850	35.990	34.610	34.990	24.131	1,564,695
2025-03-20	36.170	36.720	35.600	35.850	24.724	1,278,610
2025-03-19	36.940	36.950	36.010	36.170	24.945	1,474,734
2025-03-18	36.740	37.090	36.110	36.950	25.483	1,526,531
2025-03-17	36.750	37.150	36.230	36.580	25.228	2,110,040
2025-03-14	35.300	37.750	35.170	37.120	25.600	3,106,667
2025-03-13	36.090	36.170	34.990	35.300	24.345	2,048,644
2025-03-12	35.440	36.630	35.280	36.090	24.890	2,123,191
2025-03-11	35.010	35.460	34.680	35.400	24.414	1,655,663
2025-03-10	36.210	36.350	35.220	35.510	24.490	1,995,780
2025-03-07	36.700	36.840	35.920	36.180	24.952	2,917,745
2025-03-06	35.770	37.020	35.500	36.730	25.331	2,813,407
2025-03-05	36.000	36.200	35.010	35.390	24.407	2,155,912
2025-03-04	36.280	36.770	35.700	36.200	24.966	2,359,205
2025-03-03	35.760	36.320	35.420	35.940	24.786	1,837,386
2025-02-28	37.470	37.560	35.410	35.480	24.469	2,638,798
2025-02-27	38.570	38.830	37.110	37.790	26.062	2,482,400
2025-02-26	39.250	39.670	38.210	38.660	26.662	2,891,514
2025-02-25	39.380	40.540	38.820	39.240	27.062	2,467,317
2025-02-24	39.650	40.590	39.420	39.870	27.497	3,056,310
2025-02-21	38.460	40.070	37.730	39.650	27.345	3,505,085
2025-02-20	38.580	38.800	37.850	38.250	26.379	2,507,775
2025-02-19	37.390	38.780	37.090	38.600	26.621	2,767,812
2025-02-18	41.210	41.490	37.400	37.580	25.917	4,342,605
2025-02-17	41.100	42.480	40.750	41.410	28.559	5,118,526
2025-02-14	39.890	40.320	39.140	39.620	27.324	2,650,165
2025-02-13	40.950	41.200	39.560	39.890	27.510	3,307,595
2025-02-12	41.060	41.980	40.510	41.150	28.379	4,598,195
2025-02-11	40.770	42.580	40.100	41.590	28.683	6,683,524
2025-02-10	39.700	40.960	39.700	40.800	28.138	5,683,143
2025-02-07	39.530	40.890	38.890	39.590	27.303	4,747,057
2025-02-06	37.290	38.790	37.290	38.760	26.731	3,023,350
2025-02-05	37.990	38.150	37.220	37.710	26.007	2,087,565
2025-01-27	38.710	39.200	36.620	36.750	25.345	2,440,930
2025-01-24	36.750	38.300	36.450	38.000	26.207	3,195,800
2025-01-23	38.530	39.180	36.310	36.850	25.414	3,354,211

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.