Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.200 | 8.230 | 8.060 | 8.140 | 8.140 | 3,881,620 |
| 2024-04-23 | 8.250 | 8.300 | 8.190 | 8.230 | 8.230 | 2,656,010 |
| 2024-04-22 | 8.260 | 8.360 | 8.210 | 8.220 | 8.220 | 2,966,274 |
| 2024-04-19 | 8.320 | 8.440 | 8.260 | 8.270 | 8.270 | 4,292,603 |
| 2024-04-18 | 8.280 | 8.440 | 8.220 | 8.340 | 8.340 | 3,813,715 |
| 2024-04-17 | 8.200 | 8.430 | 8.200 | 8.340 | 8.340 | 6,079,287 |
| 2024-04-16 | 8.250 | 8.390 | 8.130 | 8.210 | 8.210 | 6,255,561 |
| 2024-04-15 | 8.240 | 8.430 | 8.090 | 8.290 | 8.290 | 4,745,797 |
| 2024-04-12 | 8.440 | 8.460 | 8.240 | 8.260 | 8.260 | 3,433,499 |
| 2024-04-11 | 8.330 | 8.520 | 8.330 | 8.430 | 8.430 | 3,266,190 |
| 2024-04-10 | 8.440 | 8.480 | 8.320 | 8.370 | 8.370 | 4,563,331 |
| 2024-04-09 | 8.560 | 8.560 | 8.410 | 8.430 | 8.430 | 3,421,213 |
| 2024-04-08 | 8.650 | 8.760 | 8.510 | 8.520 | 8.520 | 5,575,014 |
| 2024-04-03 | 8.590 | 8.660 | 8.560 | 8.590 | 8.590 | 3,633,007 |
| 2024-04-02 | 8.690 | 8.710 | 8.580 | 8.610 | 8.610 | 3,721,993 |
| 2024-04-01 | 8.490 | 8.700 | 8.490 | 8.690 | 8.690 | 5,323,650 |
| 2024-03-29 | 8.440 | 8.570 | 8.440 | 8.530 | 8.530 | 1,855,410 |
| 2024-03-28 | 8.360 | 8.600 | 8.360 | 8.520 | 8.520 | 4,359,027 |
| 2024-03-27 | 8.560 | 8.580 | 8.420 | 8.450 | 8.450 | 4,468,111 |
| 2024-03-26 | 8.450 | 8.610 | 8.450 | 8.580 | 8.580 | 4,876,808 |
| 2024-03-25 | 8.500 | 8.630 | 8.400 | 8.520 | 8.520 | 4,640,477 |
| 2024-03-22 | 8.650 | 8.660 | 8.410 | 8.480 | 8.480 | 6,101,950 |
| 2024-03-21 | 8.610 | 8.710 | 8.600 | 8.620 | 8.620 | 4,498,365 |
| 2024-03-20 | 8.630 | 8.740 | 8.580 | 8.640 | 8.640 | 5,487,953 |
| 2024-03-19 | 8.680 | 8.740 | 8.600 | 8.610 | 8.610 | 4,971,412 |
| 2024-03-18 | 8.710 | 8.760 | 8.640 | 8.720 | 8.720 | 4,692,096 |
| 2024-03-15 | 8.680 | 8.760 | 8.630 | 8.750 | 8.750 | 3,934,464 |
| 2024-03-14 | 8.790 | 8.810 | 8.660 | 8.700 | 8.700 | 4,075,460 |
| 2024-03-13 | 8.880 | 8.910 | 8.700 | 8.790 | 8.790 | 5,151,481 |
| 2024-03-12 | 8.780 | 8.970 | 8.730 | 8.920 | 8.920 | 6,965,242 |
| 2024-03-11 | 8.690 | 8.790 | 8.690 | 8.780 | 8.780 | 5,784,718 |
| 2024-03-08 | 8.670 | 8.750 | 8.560 | 8.670 | 8.670 | 4,830,808 |
| 2024-03-07 | 8.830 | 8.850 | 8.680 | 8.690 | 8.690 | 4,455,874 |
| 2024-03-06 | 8.870 | 8.930 | 8.680 | 8.800 | 8.800 | 4,689,252 |
| 2024-03-05 | 8.910 | 8.920 | 8.730 | 8.870 | 8.870 | 7,312,810 |
| 2024-03-04 | 9.030 | 9.160 | 8.890 | 8.920 | 8.920 | 9,356,153 |
| 2024-03-01 | 9.090 | 9.240 | 9.080 | 9.140 | 9.140 | 6,579,084 |
| 2024-02-29 | 8.970 | 9.170 | 8.930 | 9.160 | 9.160 | 8,294,776 |
| 2024-02-28 | 9.120 | 9.300 | 9.040 | 9.070 | 9.070 | 10,547,371 |
| 2024-02-27 | 9.000 | 9.150 | 8.960 | 9.120 | 9.120 | 6,899,617 |
| 2024-02-26 | 9.210 | 9.210 | 8.980 | 9.010 | 9.010 | 9,012,765 |
| 2024-02-23 | 9.040 | 9.180 | 9.010 | 9.110 | 9.110 | 9,036,948 |
| 2024-02-22 | 8.960 | 9.120 | 8.960 | 9.060 | 9.060 | 6,801,886 |
| 2024-02-21 | 9.060 | 9.290 | 8.920 | 9.060 | 9.060 | 9,609,597 |
| 2024-02-20 | 9.110 | 9.220 | 8.890 | 9.130 | 9.130 | 9,645,190 |
| 2024-02-19 | 9.480 | 9.480 | 8.830 | 9.110 | 9.110 | 17,353,748 |
| 2024-02-08 | 9.050 | 9.680 | 9.050 | 9.230 | 9.230 | 19,282,102 |
| 2024-02-07 | 8.690 | 9.160 | 8.580 | 9.160 | 9.160 | 20,468,157 |
| 2024-02-06 | 8.040 | 8.700 | 7.820 | 8.650 | 8.650 | 15,784,649 |
| 2024-02-05 | 8.260 | 8.380 | 7.700 | 8.050 | 8.050 | 20,814,929 |
| 2024-02-02 | 8.610 | 8.840 | 8.090 | 8.350 | 8.350 | 19,485,989 |
| 2024-02-01 | 8.960 | 9.120 | 8.510 | 8.570 | 8.570 | 23,982,298 |
| 2024-01-31 | 9.170 | 9.550 | 8.900 | 9.050 | 9.050 | 26,665,714 |
| 2024-01-30 | 9.110 | 9.560 | 9.010 | 9.010 | 9.010 | 23,403,106 |
| 2024-01-29 | 9.410 | 9.850 | 9.250 | 9.320 | 9.320 | 30,948,204 |
| 2024-01-26 | 9.900 | 10.360 | 9.420 | 9.510 | 9.510 | 43,085,386 |
| 2024-01-25 | 9.000 | 9.710 | 8.870 | 9.710 | 9.710 | 36,803,605 |
| 2024-01-24 | 8.100 | 8.830 | 8.050 | 8.830 | 8.830 | 24,235,159 |
| 2024-01-23 | 7.730 | 8.120 | 7.700 | 8.030 | 8.030 | 7,881,711 |
| 2024-01-22 | 8.180 | 8.260 | 7.710 | 7.780 | 7.780 | 6,652,201 |
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.