Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.560 | 9.130 | 8.470 | 8.700 | 8.700 | 39,158,010 |
| 2026-10-15 | 8.890 | 9.130 | 8.430 | 8.470 | 8.470 | 36,100,881 |
| 2026-10-14 | 9.140 | 9.200 | 8.930 | 8.960 | 8.960 | 43,286,052 |
| 2026-10-13 | 9.210 | 9.850 | 9.160 | 9.210 | 9.210 | 70,826,763 |
| 2026-10-12 | 9.850 | 10.190 | 9.220 | 9.290 | 9.290 | 73,862,575 |
| 2026-10-09 | 11.210 | 11.540 | 10.010 | 10.150 | 10.150 | 89,266,918 |
| 2026-10-08 | 10.610 | 11.120 | 10.610 | 11.120 | 11.120 | 39,228,451 |
| 2026-09-30 | 9.290 | 10.110 | 9.080 | 10.110 | 10.110 | 36,514,525 |
| 2026-09-29 | 8.800 | 9.260 | 8.750 | 9.190 | 9.190 | 25,721,660 |
| 2026-09-28 | 8.760 | 8.910 | 8.680 | 8.750 | 8.750 | 14,711,347 |
| 2026-09-24 | 9.100 | 9.140 | 8.710 | 8.710 | 8.710 | 21,703,612 |
| 2026-09-23 | 8.800 | 9.320 | 8.800 | 9.150 | 9.150 | 26,743,611 |
| 2026-09-22 | 9.210 | 9.260 | 8.760 | 8.850 | 8.850 | 15,225,919 |
| 2026-09-21 | 8.870 | 9.180 | 8.750 | 9.100 | 9.100 | 17,085,396 |
| 2026-09-18 | 8.990 | 9.000 | 8.750 | 8.900 | 8.900 | 11,666,703 |
| 2026-09-17 | 8.810 | 8.920 | 8.780 | 8.880 | 8.880 | 8,054,676 |
| 2026-09-16 | 8.920 | 8.930 | 8.790 | 8.850 | 8.850 | 8,926,400 |
| 2026-09-15 | 8.970 | 9.040 | 8.860 | 8.930 | 8.930 | 8,089,300 |
| 2026-09-14 | 8.830 | 8.990 | 8.800 | 8.960 | 8.960 | 12,489,316 |
| 2026-09-11 | 9.050 | 9.090 | 8.820 | 8.860 | 8.860 | 10,560,044 |
| 2026-09-10 | 9.060 | 9.170 | 9.010 | 9.130 | 9.130 | 6,953,636 |
| 2026-09-09 | 8.960 | 9.160 | 8.940 | 9.110 | 9.110 | 7,965,546 |
| 2026-09-08 | 8.960 | 9.160 | 8.960 | 9.030 | 9.030 | 8,970,606 |
| 2026-09-07 | 9.100 | 9.140 | 8.930 | 9.020 | 9.020 | 17,513,666 |
| 2026-09-04 | 9.070 | 9.280 | 9.050 | 9.090 | 9.090 | 10,267,002 |
| 2026-09-03 | 9.080 | 9.190 | 8.950 | 9.130 | 9.130 | 10,041,136 |
| 2026-09-02 | 9.120 | 9.230 | 8.860 | 9.060 | 9.060 | 14,402,104 |
| 2026-09-01 | 9.000 | 9.280 | 8.960 | 9.180 | 9.180 | 18,194,307 |
| 2026-08-31 | 9.210 | 9.280 | 8.850 | 9.150 | 9.150 | 27,187,296 |
| 2026-08-28 | 9.200 | 9.240 | 8.950 | 8.980 | 8.980 | 17,450,178 |
| 2026-08-27 | 9.270 | 9.380 | 9.080 | 9.120 | 9.120 | 15,167,802 |
| 2026-08-26 | 9.300 | 9.480 | 9.250 | 9.360 | 9.360 | 11,239,465 |
| 2026-08-25 | 9.260 | 9.430 | 9.260 | 9.370 | 9.370 | 12,406,075 |
| 2026-08-24 | 9.280 | 9.500 | 9.210 | 9.350 | 9.350 | 17,527,710 |
| 2026-08-21 | 9.500 | 9.500 | 9.330 | 9.370 | 9.370 | 14,392,827 |
| 2026-08-20 | 9.490 | 9.720 | 9.410 | 9.550 | 9.550 | 21,247,171 |
| 2026-08-19 | 9.550 | 9.690 | 9.390 | 9.430 | 9.430 | 14,739,194 |
| 2026-08-18 | 9.410 | 9.630 | 9.330 | 9.570 | 9.570 | 19,656,972 |
| 2026-08-17 | 9.210 | 9.450 | 8.990 | 9.450 | 9.450 | 28,990,525 |
| 2026-08-14 | 9.440 | 9.580 | 9.230 | 9.300 | 9.300 | 22,519,448 |
| 2026-08-13 | 9.630 | 9.750 | 9.350 | 9.360 | 9.360 | 21,098,270 |
| 2026-08-12 | 9.520 | 9.750 | 9.420 | 9.650 | 9.650 | 22,140,013 |
| 2026-08-11 | 9.350 | 9.650 | 9.340 | 9.610 | 9.610 | 24,468,512 |
| 2026-08-10 | 9.140 | 9.450 | 8.860 | 9.390 | 9.390 | 30,571,747 |
| 2026-08-07 | 9.000 | 9.230 | 8.950 | 9.130 | 9.130 | 26,145,754 |
| 2026-08-06 | 8.790 | 9.150 | 8.780 | 9.060 | 9.060 | 32,004,165 |
| 2026-08-05 | 8.650 | 8.980 | 8.600 | 8.830 | 8.830 | 35,598,052 |
| 2026-08-04 | 8.670 | 8.840 | 8.360 | 8.810 | 8.810 | 40,280,675 |
| 2026-08-03 | 8.010 | 8.730 | 7.980 | 8.670 | 8.670 | 57,596,804 |
| 2026-07-31 | 8.320 | 8.320 | 7.730 | 8.030 | 8.030 | 45,911,434 |
| 2026-07-30 | 7.520 | 8.280 | 7.500 | 8.280 | 8.280 | 53,222,896 |
| 2026-07-29 | 7.370 | 7.580 | 7.310 | 7.530 | 7.530 | 17,024,180 |
| 2026-07-28 | 7.050 | 7.380 | 7.050 | 7.360 | 7.360 | 18,651,932 |
| 2026-07-27 | 6.910 | 7.080 | 6.850 | 7.080 | 7.080 | 12,628,705 |
| 2026-07-24 | 6.950 | 7.070 | 6.860 | 6.870 | 6.870 | 6,541,232 |
| 2026-07-23 | 6.840 | 6.970 | 6.840 | 6.960 | 6.960 | 7,730,530 |
| 2026-07-22 | 6.910 | 6.980 | 6.800 | 6.930 | 6.930 | 10,818,226 |
| 2026-07-21 | 6.900 | 7.190 | 6.900 | 6.930 | 6.930 | 17,008,032 |
| 2026-07-20 | 6.830 | 7.030 | 6.820 | 6.930 | 6.930 | 15,141,455 |
| 2026-07-17 | 6.850 | 7.060 | 6.820 | 6.840 | 6.840 | 12,351,256 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.1350 CNY |
| 2022-06-23 | 0.5350 CNY |
| 2021-05-20 | 0.4980 CNY |
| 2020-05-20 | 0.4560 CNY |
| 2019-05-30 | 0.5988 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.