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
2024-01-19	8.100	8.230	8.070	8.190	8.190	3,776,083
2024-01-18	8.270	8.300	7.930	8.150	8.150	6,455,728
2024-01-17	8.410	8.460	8.260	8.310	8.310	2,970,040
2024-01-16	8.620	8.640	8.340	8.480	8.480	5,509,104
2024-01-15	8.500	8.640	8.460	8.610	8.610	6,390,498
2024-01-12	8.610	8.650	8.520	8.590	8.590	5,355,838
2024-01-11	8.630	8.650	8.540	8.640	8.640	4,423,776
2024-01-10	8.580	8.700	8.560	8.650	8.650	3,148,720
2024-01-09	8.630	8.700	8.480	8.660	8.660	4,982,498
2024-01-08	8.830	8.830	8.570	8.660	8.660	7,263,856
2024-01-05	8.850	8.880	8.730	8.870	8.870	5,814,500
2024-01-04	8.840	8.880	8.670	8.860	8.860	5,841,916
2024-01-03	8.800	8.890	8.750	8.860	8.860	4,777,020
2024-01-02	8.700	8.820	8.650	8.780	8.780	6,251,275
2023-12-29	8.910	8.920	8.710	8.750	8.750	6,859,848
2023-12-28	8.930	8.970	8.840	8.900	8.900	4,307,265
2023-12-27	8.900	8.990	8.850	8.920	8.920	4,181,316
2023-12-26	8.940	9.000	8.910	8.910	8.910	4,018,972
2023-12-25	8.890	9.010	8.820	8.950	8.950	5,817,298
2023-12-22	8.980	9.020	8.770	8.870	8.870	6,394,832
2023-12-21	8.950	9.080	8.910	9.010	9.010	5,166,568
2023-12-20	8.960	9.130	8.930	8.990	8.990	4,898,948
2023-12-19	8.980	9.050	8.930	8.990	8.990	4,954,528
2023-12-18	9.020	9.150	8.950	9.000	9.000	8,576,788
2023-12-15	9.080	9.220	9.060	9.060	9.060	7,547,418
2023-12-14	9.010	9.140	8.970	9.050	9.050	6,165,993
2023-12-13	9.030	9.070	8.970	9.000	9.000	4,887,856
2023-12-12	9.000	9.070	8.920	9.070	9.070	5,840,128
2023-12-11	8.850	9.020	8.730	8.970	8.970	8,420,914
2023-12-08	9.040	9.100	8.900	8.910	8.910	10,140,347
2023-12-07	9.060	9.070	8.960	9.040	9.040	5,714,790
2023-12-06	8.900	9.040	8.900	9.020	9.020	5,323,608
2023-12-05	8.990	9.040	8.920	8.920	8.920	4,495,620
2023-12-04	9.000	9.040	8.900	9.000	9.000	6,776,380
2023-12-01	9.000	9.040	8.950	8.990	8.990	4,858,914
2023-11-30	8.950	9.030	8.930	8.980	8.980	4,644,132
2023-11-29	9.000	9.050	8.950	8.950	8.950	5,638,673
2023-11-28	8.950	9.040	8.860	9.010	9.010	6,993,352
2023-11-27	8.970	9.000	8.840	8.960	8.960	9,576,227
2023-11-24	8.930	9.080	8.920	8.990	8.990	7,471,844
2023-11-23	8.820	8.960	8.780	8.930	8.930	7,707,200
2023-11-22	8.820	8.950	8.800	8.830	8.830	6,347,556
2023-11-21	8.740	8.930	8.730	8.820	8.820	9,389,837
2023-11-20	8.700	8.770	8.570	8.730	8.730	7,102,000
2023-11-17	8.670	8.840	8.660	8.690	8.690	9,640,528
2023-11-16	8.600	8.750	8.500	8.670	8.670	11,817,883
2023-11-15	8.540	8.690	8.540	8.670	8.670	10,015,906
2023-11-14	8.280	8.570	8.250	8.530	8.530	16,184,069
2023-11-13	8.380	8.390	8.250	8.310	8.310	17,043,639
2023-11-10	8.770	8.880	8.200	8.270	8.270	22,948,026
2023-11-09	9.170	9.270	8.830	8.880	8.880	14,357,218
2023-11-08	9.360	9.450	9.280	9.300	9.300	4,232,900
2023-11-07	9.340	9.430	9.320	9.370	9.370	4,465,897
2023-11-06	9.230	9.380	9.230	9.350	9.350	5,197,295
2023-11-03	9.210	9.290	9.190	9.210	9.210	3,748,438
2023-11-02	9.180	9.290	9.160	9.230	9.230	3,854,304
2023-11-01	9.200	9.280	9.140	9.270	9.270	6,238,811
2023-10-31	9.090	9.180	9.040	9.160	9.160	5,320,893
2023-10-30	9.290	9.290	9.090	9.090	9.090	7,006,044
2023-10-27	9.070	9.190	9.050	9.150	9.150	3,330,440

← NewerPage 12 of 21 · 1,215 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.