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
2023-07-26	10.590	10.830	10.510	10.750	10.750	13,013,053
2023-07-25	10.450	10.600	10.400	10.590	10.590	10,827,733
2023-07-24	10.390	10.470	10.300	10.390	10.390	6,146,187
2023-07-21	10.300	10.420	10.300	10.390	10.390	3,674,552
2023-07-20	10.310	10.400	10.230	10.350	10.350	5,183,517
2023-07-19	10.220	10.300	10.200	10.290	10.290	2,547,620
2023-07-18	10.160	10.280	10.100	10.270	10.270	3,672,301
2023-07-17	10.100	10.180	10.040	10.120	10.120	3,133,362
2023-07-14	10.260	10.280	10.140	10.180	10.180	2,592,942
2023-07-13	10.150	10.260	10.130	10.260	10.260	4,396,042
2023-07-12	10.360	10.360	10.160	10.180	10.180	4,034,506
2023-07-11	10.150	10.400	10.150	10.330	10.330	10,168,054
2023-07-10	10.060	10.150	10.040	10.130	10.130	3,123,775
2023-07-07	10.030	10.120	9.990	10.060	10.060	4,373,493
2023-07-06	10.030	10.070	9.950	10.010	10.010	3,329,244
2023-07-05	9.960	10.050	9.950	9.980	9.980	3,600,598
2023-07-04	9.950	9.980	9.870	9.960	9.960	3,472,550
2023-07-03	9.890	9.990	9.870	9.950	9.950	4,065,407
2023-06-30	9.970	10.050	9.870	9.870	9.870	4,998,604
2023-06-29	9.840	9.890	9.810	9.820	9.820	2,812,444
2023-06-28	9.770	9.880	9.710	9.870	9.870	4,500,293
2023-06-27	9.680	9.830	9.630	9.770	9.770	4,220,696
2023-06-26	9.860	9.870	9.610	9.620	9.620	7,202,358
2023-06-21	9.900	10.050	9.820	9.830	9.830	7,360,784
2023-06-20	10.060	10.070	9.920	9.940	9.940	5,994,932
2023-06-19	10.220	10.220	10.040	10.050	10.050	6,039,532
2023-06-16	10.360	10.380	10.220	10.220	10.220	4,488,554
2023-06-15	10.220	10.370	10.160	10.310	10.310	4,070,245
2023-06-14	10.380	10.430	10.190	10.220	10.220	4,171,937
2023-06-13	10.370	10.440	10.300	10.330	10.330	4,426,155
2023-06-12	10.500	10.530	10.310	10.340	10.340	6,659,979
2023-06-09	10.600	10.640	10.440	10.440	10.440	9,020,085
2023-06-08	10.440	10.650	10.330	10.530	10.530	10,933,111
2023-06-07	10.300	10.560	10.290	10.420	10.420	8,628,043
2023-06-06	10.350	10.510	10.250	10.290	10.290	8,116,744
2023-06-05	10.330	10.450	10.300	10.400	10.400	7,886,182
2023-06-02	10.200	10.340	10.150	10.320	10.320	8,462,740
2023-06-01	10.120	10.160	9.970	10.110	10.110	3,523,572
2023-05-31	10.170	10.270	10.050	10.130	10.130	3,605,532
2023-05-30	10.000	10.110	9.960	10.110	10.110	3,236,240
2023-05-29	9.910	10.150	9.910	10.060	10.060	3,754,305
2023-05-26	9.880	9.940	9.810	9.930	9.930	2,982,526
2023-05-25	9.950	9.980	9.790	9.880	9.880	4,614,243
2023-05-24	10.270	10.280	10.030	10.060	9.925	5,896,917
2023-05-23	10.180	10.350	10.140	10.280	10.142	5,053,257
2023-05-22	10.140	10.210	10.080	10.200	10.063	3,514,832
2023-05-19	10.260	10.260	10.140	10.140	10.004	3,896,276
2023-05-18	10.350	10.370	10.220	10.260	10.122	2,956,520
2023-05-17	10.310	10.340	10.210	10.320	10.182	3,244,772
2023-05-16	10.390	10.440	10.260	10.300	10.162	3,778,992
2023-05-15	10.350	10.440	10.210	10.380	10.241	6,698,384
2023-05-12	10.360	10.500	10.330	10.360	10.221	4,901,655
2023-05-11	10.300	10.480	10.270	10.360	10.221	5,479,665
2023-05-10	10.400	10.470	10.240	10.260	10.122	6,049,747
2023-05-09	10.340	10.600	10.260	10.440	10.300	10,561,047
2023-05-08	10.340	10.360	10.190	10.330	10.191	9,048,867
2023-05-05	10.150	10.340	10.100	10.340	10.201	9,016,981
2023-05-04	10.090	10.320	10.080	10.090	9.955	10,666,443
2023-04-28	10.050	10.140	10.020	10.090	9.955	3,825,280
2023-04-27	10.000	10.100	9.980	10.080	9.945	3,532,612

← NewerPage 14 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.