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
2023-01-31	10.000	10.200	9.930	10.170	10.034	8,092,501
2023-01-30	10.180	10.220	10.010	10.020	9.886	7,619,961
2023-01-20	9.960	10.050	9.940	10.020	9.886	6,124,582
2023-01-19	9.910	9.960	9.840	9.950	9.817	4,293,867
2023-01-18	9.930	9.990	9.900	9.910	9.777	4,361,423
2023-01-17	9.880	10.040	9.870	9.910	9.777	6,284,531
2023-01-16	9.850	9.970	9.800	9.900	9.767	7,054,301
2023-01-13	9.720	9.800	9.710	9.800	9.669	4,108,060
2023-01-12	9.910	9.930	9.690	9.740	9.609	7,729,314
2023-01-11	9.940	10.090	9.910	9.910	9.777	6,629,675
2023-01-10	9.950	9.980	9.890	9.910	9.777	4,660,426
2023-01-09	10.000	10.060	9.900	9.930	9.797	6,147,686
2023-01-06	10.010	10.120	9.920	9.990	9.856	7,187,430
2023-01-05	10.030	10.070	9.870	9.980	9.846	12,728,802
2023-01-04	9.800	10.210	9.730	10.030	9.895	16,400,593
2023-01-03	9.730	9.900	9.660	9.830	9.698	8,489,314
2022-12-30	9.720	9.840	9.700	9.740	9.609	7,497,145
2022-12-29	9.830	9.840	9.650	9.770	9.639	12,709,420
2022-12-28	10.020	10.090	9.910	9.930	9.797	14,557,056
2022-12-27	10.100	10.320	9.960	10.160	10.024	14,263,642
2022-12-26	10.080	10.170	9.860	10.130	9.994	15,317,251
2022-12-23	10.280	10.520	10.160	10.340	10.201	16,582,957
2022-12-22	10.640	11.070	10.490	10.630	10.487	22,335,086
2022-12-21	10.630	10.860	10.350	10.490	10.349	23,990,868
2022-12-20	11.200	11.480	10.890	10.890	10.744	35,718,944
2022-12-19	11.480	12.100	10.890	12.100	11.938	65,661,350
2022-12-16	11.010	11.010	11.010	11.010	10.862	19,072,192
2022-12-15	10.010	10.010	10.010	10.010	9.876	0
2022-12-14	10.010	10.010	10.010	10.010	9.876	0
2022-12-13	10.010	10.010	10.010	10.010	9.876	0
2022-12-12	10.010	10.010	10.010	10.010	9.876	0
2022-12-09	10.010	10.010	10.010	10.010	9.876	0
2022-12-08	10.010	10.010	10.010	10.010	9.876	0
2022-12-07	10.010	10.010	10.010	10.010	9.876	0
2022-12-06	10.010	10.010	10.010	10.010	9.876	0
2022-12-05	10.010	10.010	10.010	10.010	9.876	0
2022-12-02	10.010	10.010	10.010	10.010	9.876	0
2022-12-01	10.220	10.230	9.970	10.010	9.876	6,534,161
2022-11-30	10.230	10.370	10.080	10.150	10.014	10,918,254
2022-11-29	10.200	10.400	9.940	10.270	10.132	16,025,646
2022-11-28	9.680	9.870	9.650	9.850	9.718	5,397,858
2022-11-25	9.710	9.870	9.680	9.840	9.708	6,240,534
2022-11-24	9.750	9.810	9.670	9.710	9.580	2,906,155
2022-11-23	9.610	9.680	9.550	9.650	9.521	2,670,486
2022-11-22	9.670	9.740	9.570	9.610	9.481	2,602,760
2022-11-21	9.690	9.700	9.560	9.650	9.521	2,758,376
2022-11-18	9.740	9.790	9.660	9.730	9.599	3,809,274
2022-11-17	9.650	9.760	9.650	9.730	9.599	2,617,855
2022-11-16	9.760	9.800	9.640	9.680	9.550	2,896,576
2022-11-15	9.690	9.840	9.610	9.760	9.629	5,051,445
2022-11-14	9.720	9.860	9.600	9.690	9.560	6,499,553
2022-11-11	9.450	9.740	9.420	9.640	9.511	7,043,660
2022-11-10	9.350	9.390	9.240	9.350	9.225	2,914,494
2022-11-09	9.370	9.480	9.340	9.350	9.225	3,081,778
2022-11-08	9.330	9.380	9.280	9.350	9.225	2,094,233
2022-11-07	9.330	9.360	9.270	9.330	9.205	2,593,564
2022-11-04	9.200	9.350	9.170	9.310	9.185	2,893,493
2022-11-03	9.270	9.330	9.130	9.180	9.057	2,461,160
2022-11-02	9.280	9.350	9.250	9.300	9.175	2,932,992
2022-11-01	9.080	9.320	9.070	9.320	9.195	3,968,813

← NewerPage 16 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.