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
2022-07-29	10.090	10.110	9.880	9.890	9.757	4,776,285
2022-07-28	10.160	10.250	10.080	10.110	9.974	3,776,917
2022-07-27	10.130	10.190	10.010	10.140	10.004	3,940,858
2022-07-26	9.900	10.150	9.900	10.140	10.004	6,502,716
2022-07-25	9.850	9.960	9.820	9.910	9.777	3,436,925
2022-07-22	9.930	9.970	9.780	9.850	9.718	4,401,808
2022-07-21	9.970	10.030	9.920	9.950	9.817	2,720,664
2022-07-20	9.980	9.990	9.890	9.970	9.836	2,273,062
2022-07-19	9.870	9.960	9.850	9.950	9.817	3,064,829
2022-07-18	9.740	9.880	9.710	9.850	9.718	3,557,992
2022-07-15	9.910	9.940	9.700	9.710	9.580	5,760,321
2022-07-14	10.050	10.070	9.880	9.950	9.817	5,331,832
2022-07-13	10.090	10.120	10.030	10.050	9.915	3,280,217
2022-07-12	10.100	10.120	10.030	10.040	9.905	3,648,226
2022-07-11	10.140	10.270	10.060	10.100	9.965	4,171,912
2022-07-08	10.130	10.360	10.060	10.180	10.043	6,950,705
2022-07-07	10.030	10.110	10.010	10.030	9.895	3,949,676
2022-07-06	10.210	10.290	10.010	10.060	9.925	4,648,946
2022-07-05	10.260	10.350	10.160	10.210	10.073	4,254,718
2022-07-04	10.250	10.340	10.190	10.260	10.122	3,960,661
2022-07-01	10.340	10.430	10.260	10.270	10.132	4,921,047
2022-06-30	10.380	10.650	10.330	10.360	10.221	14,482,323
2022-06-29	10.320	10.430	10.300	10.360	10.221	7,742,212
2022-06-28	10.240	10.340	10.190	10.320	10.182	4,842,581
2022-06-27	10.320	10.430	10.230	10.260	10.122	5,512,925
2022-06-24	10.300	10.380	10.260	10.320	10.182	5,346,589
2022-06-23	10.260	10.300	10.100	10.270	10.132	6,952,656
2022-06-22	10.980	10.980	10.730	10.780	10.108	6,823,688
2022-06-21	10.910	11.030	10.810	10.910	10.229	6,003,253
2022-06-20	10.820	11.050	10.780	10.900	10.220	7,280,814
2022-06-17	10.710	10.850	10.630	10.810	10.136	6,559,965
2022-06-16	10.610	10.730	10.590	10.650	9.986	6,130,100
2022-06-15	10.590	10.830	10.580	10.650	9.986	8,108,858
2022-06-14	10.440	10.620	10.370	10.610	9.948	4,897,608
2022-06-13	10.580	10.650	10.420	10.500	9.845	5,350,063
2022-06-10	10.500	10.660	10.480	10.610	9.948	5,335,773
2022-06-09	10.700	10.770	10.580	10.590	9.929	4,120,819
2022-06-08	10.800	10.840	10.580	10.700	10.033	5,762,074
2022-06-07	10.800	10.830	10.690	10.770	10.098	4,039,994
2022-06-06	10.780	10.830	10.630	10.800	10.126	5,544,871
2022-06-02	10.890	10.890	10.730	10.810	10.136	3,606,742
2022-06-01	10.880	11.020	10.760	10.860	10.183	5,533,738
2022-05-31	10.910	11.050	10.810	10.960	10.276	8,229,673
2022-05-30	10.730	11.310	10.710	10.960	10.276	14,520,497
2022-05-27	10.650	10.710	10.580	10.700	10.033	4,608,967
2022-05-26	10.470	10.610	10.470	10.590	9.929	4,013,196
2022-05-25	10.270	10.490	10.260	10.480	9.826	2,937,396
2022-05-24	10.600	10.650	10.300	10.310	9.667	5,146,785
2022-05-23	10.730	10.750	10.610	10.630	9.967	4,259,856
2022-05-20	10.720	10.870	10.680	10.750	10.079	7,085,785
2022-05-19	10.520	10.720	10.500	10.670	10.004	5,133,043
2022-05-18	10.640	10.770	10.560	10.680	10.014	5,084,675
2022-05-17	10.750	10.760	10.500	10.630	9.967	6,295,000
2022-05-16	10.970	11.000	10.590	10.800	10.126	10,059,692
2022-05-13	10.470	10.710	10.400	10.700	10.033	10,836,652
2022-05-12	10.340	10.590	10.280	10.400	9.751	7,485,064
2022-05-11	10.220	10.500	10.220	10.390	9.742	8,268,089
2022-05-10	10.100	10.330	10.020	10.280	9.639	6,941,030
2022-05-09	10.080	10.250	10.050	10.190	9.554	5,281,373
2022-05-06	10.310	10.380	10.130	10.140	9.507	8,081,488

← NewerPage 18 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.