Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.580	8.650	8.500	8.510	8.510	4,337,912
2024-07-22	8.610	8.700	8.520	8.580	8.580	6,213,296
2024-07-19	8.800	8.840	8.580	8.660	8.660	6,587,576
2024-07-18	8.790	8.850	8.700	8.810	8.810	4,559,362
2024-07-17	8.600	8.860	8.580	8.800	8.800	6,435,208
2024-07-16	8.750	8.750	8.600	8.650	8.650	5,054,395
2024-07-15	8.750	8.860	8.680	8.780	8.780	5,739,034
2024-07-12	8.690	8.960	8.680	8.780	8.780	4,493,380
2024-07-11	8.720	8.760	8.590	8.670	8.670	4,505,726
2024-07-10	8.600	8.720	8.510	8.610	8.610	3,662,456
2024-07-09	8.650	8.750	8.500	8.690	8.690	6,155,071
2024-07-08	8.490	8.830	8.490	8.660	8.660	6,219,010
2024-07-05	8.850	8.850	8.850	8.850	8.850	0
2024-07-04	9.120	9.170	8.830	8.850	8.850	4,251,600
2024-07-03	9.100	9.200	9.050	9.120	9.120	3,972,489
2024-07-02	9.170	9.270	9.060	9.090	9.090	6,215,734
2024-07-01	8.840	9.190	8.830	9.160	9.160	9,557,523
2024-06-28	9.010	9.070	8.800	8.820	8.820	7,392,872
2024-06-27	9.130	9.190	8.960	8.990	8.990	5,100,516
2024-06-26	9.100	9.200	9.070	9.100	9.100	5,308,684
2024-06-25	9.220	9.270	9.100	9.160	9.160	5,123,057
2024-06-24	9.310	9.330	9.100	9.200	9.200	6,454,480
2024-06-21	9.400	9.540	9.310	9.360	9.360	5,965,340
2024-06-20	9.640	9.710	9.380	9.400	9.400	6,912,062
2024-06-19	9.590	9.810	9.590	9.640	9.640	7,446,585
2024-06-18	9.690	9.860	9.490	9.560	9.560	12,626,783
2024-06-17	9.970	10.010	9.710	9.810	9.810	8,000,489
2024-06-14	9.820	9.920	9.720	9.850	9.850	6,389,681
2024-06-13	9.970	10.000	9.800	9.860	9.860	5,688,107
2024-06-12	10.000	10.050	9.850	9.950	9.950	5,160,304
2024-06-11	9.940	10.030	9.860	9.920	9.920	6,559,512
2024-06-07	9.990	10.090	9.910	9.970	9.970	7,543,005
2024-06-06	10.030	10.070	9.850	9.960	9.960	5,972,617
2024-06-05	10.160	10.200	9.960	9.990	9.990	5,999,454
2024-06-04	10.100	10.160	9.960	10.130	10.130	9,094,382
2024-06-03	10.010	10.240	10.010	10.090	10.090	8,460,170
2024-05-31	10.170	10.250	10.080	10.140	10.140	4,487,202
2024-05-30	10.160	10.250	10.070	10.170	10.170	4,924,200
2024-05-29	10.220	10.380	10.150	10.210	10.210	6,956,801
2024-05-28	10.550	10.750	10.170	10.220	10.220	11,198,476
2024-05-27	10.160	10.370	10.090	10.330	10.330	9,672,548
2024-05-24	10.260	10.440	10.140	10.220	10.220	7,606,069
2024-05-23	10.340	10.400	10.210	10.310	10.310	10,579,052
2024-05-22	10.430	10.650	10.360	10.360	10.360	9,524,071
2024-05-21	10.310	10.490	10.280	10.440	10.440	10,054,673
2024-05-20	10.180	10.530	10.010	10.310	10.310	19,523,995
2024-05-17	9.980	10.280	9.860	10.250	10.250	17,791,764
2024-05-16	9.980	10.090	9.890	9.920	9.920	9,604,333
2024-05-15	9.830	10.000	9.800	9.850	9.850	7,166,256
2024-05-14	9.810	10.030	9.800	9.830	9.830	9,483,948
2024-05-13	9.800	10.020	9.640	9.940	9.940	9,684,517
2024-05-10	9.760	9.950	9.710	9.860	9.860	11,603,319
2024-05-09	9.440	9.720	9.420	9.670	9.670	8,698,202
2024-05-08	9.450	9.470	9.290	9.410	9.410	8,215,725
2024-05-07	9.220	9.480	9.220	9.470	9.470	9,641,495
2024-05-06	9.180	9.390	9.180	9.260	9.260	12,751,301
2024-04-30	9.000	9.100	8.850	9.050	9.050	11,357,292
2024-04-29	8.600	9.080	8.580	9.070	9.070	12,308,923
2024-04-26	8.210	8.630	8.190	8.590	8.590	7,823,957
2024-04-25	8.110	8.250	8.070	8.220	8.220	3,518,688

← NewerPage 10 of 21 · 1,212 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.