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
2022-10-31	9.050	9.140	8.990	9.110	8.988	3,137,238
2022-10-28	9.350	9.350	9.060	9.090	8.968	3,097,082
2022-10-27	9.270	9.430	9.250	9.390	9.264	3,712,312
2022-10-26	9.200	9.330	9.200	9.240	9.116	2,982,223
2022-10-25	9.290	9.370	9.180	9.180	9.057	3,222,949
2022-10-24	9.530	9.640	9.280	9.310	9.185	4,765,520
2022-10-21	9.600	9.640	9.510	9.520	9.392	2,242,206
2022-10-20	9.590	9.650	9.480	9.550	9.422	2,504,586
2022-10-19	9.670	9.710	9.600	9.630	9.501	1,749,565
2022-10-18	9.740	9.780	9.630	9.670	9.540	2,928,662
2022-10-17	9.680	9.760	9.630	9.700	9.570	3,179,078
2022-10-14	9.670	9.770	9.630	9.730	9.599	2,466,707
2022-10-13	9.710	9.710	9.530	9.650	9.521	2,630,106
2022-10-12	9.620	9.730	9.480	9.720	9.590	2,634,410
2022-10-11	9.620	9.680	9.510	9.630	9.501	2,624,279
2022-10-10	9.680	9.780	9.600	9.600	9.471	2,754,112
2022-09-30	9.580	9.670	9.540	9.630	9.501	2,590,085
2022-09-29	9.680	9.680	9.510	9.560	9.432	3,166,989
2022-09-28	9.660	9.710	9.560	9.580	9.451	3,076,075
2022-09-27	9.680	9.780	9.610	9.700	9.570	5,189,348
2022-09-26	9.770	9.850	9.650	9.660	9.530	4,108,043
2022-09-23	9.790	9.970	9.740	9.750	9.619	2,766,280
2022-09-22	9.960	10.070	9.820	9.820	9.688	2,380,514
2022-09-21	9.800	10.070	9.740	10.030	9.895	3,134,118
2022-09-20	9.900	10.030	9.790	9.850	9.718	2,980,059
2022-09-19	9.920	9.970	9.720	9.880	9.747	3,562,493
2022-09-16	10.170	10.200	9.910	9.910	9.777	5,345,038
2022-09-15	10.200	10.290	10.080	10.160	10.024	3,657,109
2022-09-14	10.190	10.230	10.130	10.190	10.053	3,077,329
2022-09-13	10.270	10.320	10.210	10.220	10.083	3,426,816
2022-09-09	10.140	10.310	10.130	10.280	10.142	4,963,351
2022-09-08	10.150	10.250	10.100	10.150	10.014	2,262,046
2022-09-07	10.170	10.180	10.030	10.140	10.004	3,833,013
2022-09-06	10.060	10.180	10.020	10.160	10.024	4,294,164
2022-09-05	9.960	10.080	9.940	10.060	9.925	2,787,784
2022-09-02	9.900	10.050	9.850	9.980	9.846	2,801,037
2022-09-01	9.990	10.050	9.940	9.970	9.836	3,274,318
2022-08-31	9.980	10.060	9.950	9.950	9.817	3,018,738
2022-08-30	9.930	10.020	9.860	9.990	9.856	2,868,742
2022-08-29	9.860	9.940	9.820	9.910	9.777	2,167,992
2022-08-26	9.880	9.990	9.830	9.910	9.777	2,630,712
2022-08-25	9.940	9.950	9.850	9.890	9.757	2,044,429
2022-08-24	10.030	10.040	9.900	9.910	9.777	2,928,513
2022-08-23	9.970	10.000	9.880	10.000	9.866	3,144,800
2022-08-22	9.810	10.000	9.780	9.980	9.846	5,209,671
2022-08-19	9.800	9.920	9.780	9.800	9.669	3,047,103
2022-08-18	9.950	9.960	9.760	9.790	9.659	3,296,577
2022-08-17	9.900	9.990	9.840	9.950	9.817	3,778,101
2022-08-16	9.840	9.910	9.820	9.870	9.738	2,747,950
2022-08-15	9.800	9.860	9.750	9.840	9.708	3,693,376
2022-08-12	9.760	9.820	9.700	9.800	9.669	2,704,843
2022-08-11	9.690	9.770	9.690	9.760	9.629	3,456,839
2022-08-10	9.680	9.690	9.600	9.670	9.540	2,023,699
2022-08-09	9.610	9.670	9.580	9.630	9.501	3,342,705
2022-08-08	9.610	9.720	9.580	9.600	9.471	3,040,639
2022-08-05	9.550	9.630	9.500	9.610	9.481	2,701,838
2022-08-04	9.550	9.600	9.500	9.540	9.412	3,074,452
2022-08-03	9.690	9.850	9.530	9.530	9.402	5,109,592
2022-08-02	9.780	9.780	9.500	9.710	9.580	8,109,393
2022-08-01	9.820	9.920	9.770	9.780	9.649	4,386,789

← NewerPage 17 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.