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
2023-04-26	9.930	10.010	9.880	9.970	9.836	3,349,718
2023-04-25	10.070	10.090	9.850	9.970	9.836	5,385,732
2023-04-24	10.100	10.160	10.020	10.030	9.895	3,719,000
2023-04-21	10.240	10.370	10.070	10.110	9.974	5,175,532
2023-04-20	10.180	10.210	10.090	10.200	10.063	3,993,836
2023-04-19	10.340	10.390	10.170	10.170	10.034	4,767,741
2023-04-18	10.420	10.470	10.340	10.340	10.201	3,935,021
2023-04-17	10.390	10.420	10.340	10.380	10.241	4,449,185
2023-04-14	10.460	10.470	10.350	10.370	10.231	4,167,972
2023-04-13	10.480	10.500	10.390	10.440	10.300	5,064,816
2023-04-12	10.510	10.580	10.380	10.450	10.310	6,579,247
2023-04-11	10.470	10.570	10.430	10.510	10.369	7,386,738
2023-04-10	10.400	10.550	10.330	10.470	10.330	8,176,435
2023-04-07	10.200	10.480	10.200	10.450	10.310	9,584,016
2023-04-06	10.340	10.340	10.170	10.260	10.122	6,972,035
2023-04-04	10.120	10.440	10.080	10.360	10.221	14,278,568
2023-04-03	9.990	10.210	9.950	10.130	9.994	8,611,024
2023-03-31	9.980	10.000	9.930	9.990	9.856	4,601,880
2023-03-30	10.010	10.020	9.890	9.970	9.836	5,856,090
2023-03-29	10.080	10.110	9.950	10.010	9.876	7,221,042
2023-03-28	10.250	10.340	10.070	10.090	9.955	11,262,496
2023-03-27	10.590	10.650	10.170	10.210	10.073	20,947,729
2023-03-24	10.520	11.170	10.420	10.750	10.606	30,155,772
2023-03-23	10.300	10.380	10.240	10.260	10.122	4,350,735
2023-03-22	10.250	10.320	10.190	10.320	10.182	4,462,695
2023-03-21	10.280	10.380	10.210	10.230	10.093	5,280,657
2023-03-20	10.260	10.440	10.240	10.260	10.122	9,762,406
2023-03-17	10.130	10.440	10.060	10.230	10.093	10,481,237
2023-03-16	9.970	10.200	9.950	10.110	9.974	7,497,300
2023-03-15	9.880	10.040	9.880	10.020	9.886	3,579,484
2023-03-14	9.940	9.940	9.790	9.870	9.738	3,313,882
2023-03-13	9.930	9.970	9.880	9.930	9.797	3,320,316
2023-03-10	10.060	10.060	9.900	9.940	9.807	6,539,183
2023-03-09	10.010	10.090	9.990	10.080	9.945	3,237,182
2023-03-08	10.010	10.030	9.960	10.010	9.876	3,037,508
2023-03-07	10.140	10.160	9.990	10.010	9.876	4,365,101
2023-03-06	10.210	10.220	10.100	10.110	9.974	5,352,261
2023-03-03	10.220	10.250	10.190	10.250	10.113	3,942,342
2023-03-02	10.230	10.250	10.180	10.220	10.083	4,237,352
2023-03-01	10.200	10.250	10.180	10.230	10.093	6,516,196
2023-02-28	10.140	10.220	10.110	10.220	10.083	5,647,246
2023-02-27	10.230	10.240	10.090	10.130	9.994	4,435,445
2023-02-24	10.160	10.170	10.090	10.160	10.024	3,551,430
2023-02-23	10.150	10.190	10.100	10.160	10.024	5,411,619
2023-02-22	10.030	10.160	10.020	10.110	9.974	2,932,202
2023-02-21	10.090	10.180	10.060	10.120	9.984	6,544,599
2023-02-20	9.920	10.060	9.900	10.040	9.905	5,337,828
2023-02-17	9.960	9.990	9.910	9.920	9.787	3,684,826
2023-02-16	10.090	10.130	9.880	9.960	9.826	7,040,205
2023-02-15	10.100	10.140	10.030	10.070	9.935	4,587,856
2023-02-14	10.150	10.210	10.110	10.150	10.014	4,704,820
2023-02-13	10.170	10.190	10.120	10.160	10.024	4,678,700
2023-02-10	10.120	10.200	10.100	10.170	10.034	4,785,662
2023-02-09	10.060	10.170	10.050	10.140	10.004	4,756,451
2023-02-08	10.170	10.190	10.070	10.090	9.955	4,786,884
2023-02-07	10.170	10.190	10.090	10.150	10.014	5,098,575
2023-02-06	10.250	10.270	10.080	10.110	9.974	5,568,477
2023-02-03	10.250	10.340	10.210	10.290	10.152	7,041,780
2023-02-02	10.210	10.330	10.120	10.290	10.152	9,289,553
2023-02-01	10.170	10.220	10.060	10.210	10.073	9,583,079

← NewerPage 15 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.