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
2023-10-26	9.050	9.100	9.000	9.070	9.070	3,311,400
2023-10-25	9.030	9.170	9.030	9.080	9.080	4,832,652
2023-10-24	8.760	8.990	8.750	8.980	8.980	5,186,468
2023-10-23	8.990	9.030	8.700	8.750	8.750	7,317,276
2023-10-20	9.070	9.100	8.970	9.050	9.050	4,226,952
2023-10-19	9.050	9.140	9.000	9.100	9.100	5,372,408
2023-10-18	9.160	9.210	9.030	9.050	9.050	3,308,782
2023-10-17	9.150	9.230	9.060	9.180	9.180	3,749,287
2023-10-16	9.250	9.270	9.100	9.150	9.150	3,612,963
2023-10-13	9.300	9.320	9.220	9.250	9.250	2,766,032
2023-10-12	9.360	9.400	9.300	9.310	9.310	4,577,382
2023-10-11	9.380	9.430	9.310	9.320	9.320	4,165,871
2023-10-10	9.410	9.530	9.360	9.360	9.360	4,295,411
2023-10-09	9.600	9.610	9.450	9.450	9.450	4,756,632
2023-09-28	9.570	9.640	9.560	9.580	9.580	3,205,941
2023-09-27	9.660	9.720	9.550	9.560	9.560	5,651,920
2023-09-26	9.670	9.790	9.660	9.690	9.690	3,373,100
2023-09-25	9.840	9.850	9.690	9.710	9.710	5,179,369
2023-09-22	9.770	9.880	9.770	9.880	9.880	4,416,423
2023-09-21	9.850	9.900	9.800	9.810	9.810	3,641,200
2023-09-20	9.800	9.910	9.770	9.870	9.870	4,084,428
2023-09-19	9.850	9.870	9.780	9.830	9.830	4,222,086
2023-09-18	9.880	9.890	9.710	9.850	9.850	7,331,752
2023-09-15	9.830	9.940	9.790	9.880	9.880	6,136,982
2023-09-14	9.780	9.850	9.730	9.780	9.780	3,759,656
2023-09-13	9.840	9.910	9.760	9.780	9.780	5,706,393
2023-09-12	9.870	9.930	9.800	9.840	9.840	7,481,787
2023-09-11	10.080	10.080	9.820	9.860	9.860	9,374,876
2023-09-08	9.870	10.080	9.740	10.010	10.010	9,919,260
2023-09-07	9.920	10.160	9.850	9.870	9.870	12,484,943
2023-09-06	9.750	9.900	9.650	9.870	9.870	8,631,496
2023-09-05	10.000	10.030	9.720	9.740	9.740	12,118,367
2023-09-04	10.250	10.250	10.010	10.050	10.050	8,903,496
2023-09-01	10.110	10.120	9.980	10.000	10.000	5,976,472
2023-08-31	10.410	10.510	9.980	9.990	9.990	9,342,468
2023-08-30	10.550	10.660	10.390	10.440	10.440	6,641,407
2023-08-29	10.390	10.580	10.270	10.560	10.560	11,271,919
2023-08-28	10.880	10.880	10.310	10.460	10.460	12,354,621
2023-08-25	10.140	10.190	10.020	10.070	10.070	5,969,232
2023-08-24	10.100	10.140	9.990	10.050	10.050	4,723,431
2023-08-23	10.220	10.230	10.080	10.080	10.080	3,815,528
2023-08-22	10.190	10.280	10.110	10.190	10.190	4,145,850
2023-08-21	10.250	10.360	10.160	10.170	10.170	7,487,254
2023-08-18	10.520	10.590	10.310	10.310	10.310	4,717,076
2023-08-17	10.560	10.620	10.420	10.520	10.520	5,845,469
2023-08-16	10.500	10.710	10.420	10.630	10.630	5,389,592
2023-08-15	10.610	10.690	10.430	10.560	10.560	6,148,129
2023-08-14	10.510	10.680	10.420	10.640	10.640	6,162,616
2023-08-11	10.860	10.930	10.650	10.690	10.690	7,535,102
2023-08-10	10.780	10.900	10.720	10.780	10.780	3,758,023
2023-08-09	10.760	10.870	10.710	10.810	10.810	5,910,207
2023-08-08	10.820	10.950	10.730	10.750	10.750	6,300,889
2023-08-07	10.920	10.960	10.780	10.870	10.870	9,540,750
2023-08-04	11.110	11.230	11.010	11.040	11.040	10,177,466
2023-08-03	10.960	11.080	10.810	11.060	11.060	10,489,010
2023-08-02	10.880	11.100	10.880	10.950	10.950	10,310,626
2023-08-01	10.870	10.990	10.700	10.890	10.890	11,016,783
2023-07-31	10.950	11.170	10.870	10.890	10.890	16,443,086
2023-07-28	10.650	10.980	10.650	10.950	10.950	11,213,976
2023-07-27	10.720	10.890	10.600	10.760	10.760	11,079,524

← NewerPage 13 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.