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
2022-05-06	10.310	10.380	10.130	10.140	9.507	8,081,488
2022-05-05	10.580	10.880	10.460	10.640	9.976	10,963,824
2022-04-29	10.260	10.610	10.190	10.580	9.920	10,132,106
2022-04-28	10.110	10.330	10.040	10.250	9.611	8,136,346
2022-04-27	9.990	10.280	9.810	10.210	9.573	9,275,674
2022-04-26	10.020	10.300	9.880	10.000	9.376	8,080,968
2022-04-25	10.390	10.470	9.950	9.950	9.329	9,994,997
2022-04-22	10.530	10.590	10.340	10.540	9.883	6,273,787
2022-04-21	10.730	10.770	10.450	10.490	9.836	13,635,209
2022-04-20	11.180	11.270	10.710	10.720	10.051	10,697,512
2022-04-19	11.080	11.250	10.910	11.220	10.520	7,642,391
2022-04-18	11.250	11.630	11.070	11.100	10.408	10,247,471
2022-04-15	11.450	11.760	11.250	11.390	10.680	10,469,579
2022-04-14	10.920	11.650	10.900	11.550	10.830	15,191,935
2022-04-13	11.250	11.360	11.000	11.100	10.408	10,420,240
2022-04-12	11.230	11.450	11.150	11.290	10.586	11,015,861
2022-04-11	11.760	11.800	11.330	11.400	10.689	17,306,242
2022-04-08	11.660	11.970	11.450	11.950	11.205	16,636,175
2022-04-07	12.010	12.150	11.540	11.610	10.886	20,597,693
2022-04-06	11.810	12.380	11.610	12.260	11.495	28,644,350
2022-04-01	11.540	11.820	11.390	11.750	11.017	16,104,635
2022-03-31	11.360	11.760	11.280	11.650	10.923	21,995,839
2022-03-30	11.030	11.460	11.030	11.360	10.651	12,600,246
2022-03-29	11.140	11.260	10.970	11.030	10.342	6,576,717
2022-03-28	10.750	11.340	10.710	11.260	10.558	13,324,294
2022-03-25	10.780	11.030	10.650	10.830	10.154	5,974,594
2022-03-24	10.750	11.080	10.710	10.820	10.145	8,477,314
2022-03-23	10.750	10.930	10.620	10.830	10.154	6,849,313
2022-03-22	10.640	10.890	10.540	10.840	10.164	8,622,009
2022-03-21	10.600	10.690	10.510	10.640	9.976	5,207,953
2022-03-18	10.200	10.650	10.190	10.650	9.986	6,181,187
2022-03-17	10.350	10.440	10.220	10.290	9.648	6,749,599
2022-03-16	10.060	10.210	9.600	10.190	9.554	7,903,769
2022-03-15	10.670	10.670	9.890	9.940	9.320	13,930,166
2022-03-14	10.800	11.050	10.600	10.630	9.967	5,119,525
2022-03-11	10.620	10.930	10.420	10.930	10.248	8,893,735
2022-03-10	10.830	10.970	10.710	10.740	10.070	8,755,841
2022-03-09	11.080	11.140	10.340	10.670	10.004	11,449,869
2022-03-08	11.320	11.430	10.970	10.970	10.286	9,418,422
2022-03-07	11.600	11.690	11.300	11.320	10.614	8,940,552
2022-03-04	11.530	11.700	11.360	11.600	10.876	10,450,135
2022-03-03	11.430	11.620	11.360	11.540	10.820	9,916,251
2022-03-02	11.140	11.560	11.120	11.350	10.642	8,415,661
2022-03-01	11.110	11.250	11.070	11.130	10.436	3,968,037
2022-02-28	11.250	11.250	11.060	11.100	10.408	5,338,748
2022-02-25	11.340	11.380	11.250	11.260	10.558	5,751,892
2022-02-24	11.400	11.580	11.160	11.310	10.605	9,426,992
2022-02-23	11.520	11.580	11.360	11.460	10.745	6,096,278
2022-02-22	11.380	11.670	11.340	11.540	10.820	10,116,418
2022-02-21	11.340	11.480	11.200	11.450	10.736	7,457,245
2022-02-18	11.090	11.380	11.050	11.340	10.633	9,491,873
2022-02-17	11.240	11.240	11.090	11.110	10.417	4,391,900
2022-02-16	11.130	11.270	11.100	11.250	10.548	5,374,619
2022-02-15	11.110	11.180	11.040	11.120	10.426	4,982,403
2022-02-14	11.160	11.180	11.000	11.100	10.408	6,806,892
2022-02-11	11.130	11.280	11.110	11.160	10.464	7,507,713
2022-02-10	11.090	11.170	11.000	11.130	10.436	5,792,061
2022-02-09	10.980	11.290	10.950	11.060	10.370	8,677,997
2022-02-08	10.600	11.050	10.560	11.000	10.314	10,383,808
2022-02-07	10.600	10.690	10.530	10.590	9.929	7,256,555

← NewerPage 19 of 21 · 1,213 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.