Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.770 | 6.900 | 6.730 | 6.890 | 6.890 | 11,136,803 |
| 2026-07-15 | 6.520 | 6.790 | 6.490 | 6.780 | 6.780 | 13,534,483 |
| 2026-07-14 | 6.600 | 6.630 | 6.450 | 6.530 | 6.530 | 12,203,094 |
| 2026-07-13 | 6.590 | 6.650 | 6.450 | 6.600 | 6.600 | 13,144,975 |
| 2026-07-10 | 6.310 | 6.610 | 6.270 | 6.590 | 6.590 | 12,973,530 |
| 2026-07-09 | 6.350 | 6.410 | 6.270 | 6.350 | 6.350 | 7,764,472 |
| 2026-07-08 | 6.280 | 6.460 | 6.210 | 6.380 | 6.380 | 8,375,656 |
| 2026-07-07 | 6.390 | 6.390 | 6.210 | 6.280 | 6.280 | 6,894,332 |
| 2026-07-06 | 6.370 | 6.470 | 6.330 | 6.380 | 6.380 | 11,328,724 |
| 2026-07-03 | 6.430 | 6.530 | 6.340 | 6.400 | 6.400 | 7,165,400 |
| 2026-07-02 | 6.440 | 6.520 | 6.290 | 6.380 | 6.380 | 9,174,813 |
| 2026-07-01 | 6.300 | 6.460 | 6.200 | 6.370 | 6.370 | 8,279,026 |
| 2026-06-30 | 6.400 | 6.430 | 6.190 | 6.280 | 6.280 | 8,758,244 |
| 2026-06-29 | 6.240 | 6.470 | 6.130 | 6.420 | 6.420 | 11,415,304 |
| 2026-06-26 | 6.310 | 6.380 | 6.220 | 6.240 | 6.240 | 8,147,402 |
| 2026-06-25 | 6.320 | 6.460 | 6.240 | 6.350 | 6.350 | 8,172,334 |
| 2026-06-24 | 6.700 | 6.700 | 6.320 | 6.350 | 6.350 | 9,229,703 |
| 2026-06-23 | 6.650 | 6.780 | 6.600 | 6.650 | 6.650 | 7,161,932 |
| 2026-06-22 | 6.560 | 6.660 | 6.420 | 6.640 | 6.640 | 10,243,482 |
| 2026-06-18 | 6.760 | 6.760 | 6.520 | 6.580 | 6.580 | 9,429,776 |
| 2026-06-17 | 6.720 | 6.860 | 6.600 | 6.790 | 6.790 | 9,077,179 |
| 2026-06-16 | 6.780 | 6.790 | 6.500 | 6.720 | 6.720 | 10,006,904 |
| 2026-06-15 | 6.700 | 6.860 | 6.700 | 6.840 | 6.780 | 14,728,403 |
| 2026-06-12 | 6.570 | 6.750 | 6.450 | 6.650 | 6.592 | 18,981,464 |
| 2026-06-11 | 6.620 | 6.660 | 6.460 | 6.500 | 6.443 | 12,393,211 |
| 2026-06-10 | 6.630 | 6.680 | 6.510 | 6.610 | 6.552 | 11,906,201 |
| 2026-06-09 | 6.830 | 6.860 | 6.620 | 6.630 | 6.572 | 12,039,342 |
| 2026-06-08 | 6.960 | 7.010 | 6.760 | 6.830 | 6.770 | 11,217,806 |
| 2026-06-05 | 7.050 | 7.180 | 7.000 | 7.020 | 7.020 | 8,615,022 |
| 2026-06-04 | 7.160 | 7.250 | 7.030 | 7.060 | 7.060 | 7,515,073 |
| 2026-06-03 | 7.290 | 7.300 | 7.110 | 7.170 | 7.170 | 9,103,080 |
| 2026-06-02 | 7.570 | 7.620 | 7.180 | 7.270 | 7.270 | 16,123,204 |
| 2026-06-01 | 7.350 | 7.630 | 7.130 | 7.530 | 7.530 | 23,114,921 |
| 2026-05-29 | 7.040 | 7.360 | 7.020 | 7.250 | 7.250 | 13,993,402 |
| 2026-05-28 | 7.050 | 7.120 | 6.930 | 7.000 | 7.000 | 7,318,219 |
| 2026-05-27 | 7.180 | 7.250 | 6.990 | 7.050 | 7.050 | 9,351,577 |
| 2026-05-26 | 7.120 | 7.250 | 7.090 | 7.210 | 7.210 | 10,278,886 |
| 2026-05-25 | 7.060 | 7.160 | 7.040 | 7.130 | 7.130 | 9,448,571 |
| 2026-05-22 | 7.130 | 7.150 | 7.020 | 7.050 | 7.050 | 12,398,247 |
| 2026-05-21 | 7.260 | 7.370 | 7.070 | 7.110 | 7.110 | 18,588,039 |
| 2026-05-20 | 7.460 | 7.470 | 7.180 | 7.270 | 7.270 | 18,622,820 |
| 2026-05-19 | 7.630 | 7.720 | 7.380 | 7.450 | 7.450 | 20,651,738 |
| 2026-05-18 | 7.950 | 7.970 | 7.570 | 7.630 | 7.630 | 18,035,703 |
| 2026-05-15 | 8.300 | 8.350 | 7.920 | 7.960 | 7.960 | 15,880,898 |
| 2026-05-14 | 8.600 | 8.640 | 8.280 | 8.280 | 8.280 | 14,359,304 |
| 2026-05-13 | 8.750 | 8.880 | 8.520 | 8.600 | 8.600 | 15,342,954 |
| 2026-05-12 | 8.650 | 8.950 | 8.650 | 8.810 | 8.810 | 24,724,459 |
| 2026-05-11 | 8.490 | 8.750 | 8.440 | 8.660 | 8.660 | 19,276,489 |
| 2026-05-08 | 8.400 | 8.550 | 8.370 | 8.510 | 8.510 | 12,837,978 |
| 2026-05-07 | 8.490 | 8.610 | 8.400 | 8.420 | 8.420 | 13,963,095 |
| 2026-05-06 | 8.220 | 8.520 | 8.150 | 8.500 | 8.500 | 23,020,525 |
| 2026-04-30 | 7.980 | 8.270 | 7.970 | 8.230 | 8.230 | 26,747,874 |
| 2026-04-29 | 7.850 | 7.990 | 7.850 | 7.960 | 7.960 | 8,731,806 |
| 2026-04-28 | 7.820 | 7.900 | 7.800 | 7.840 | 7.840 | 7,440,036 |
| 2026-04-27 | 7.670 | 7.890 | 7.650 | 7.850 | 7.850 | 10,170,459 |
| 2026-04-24 | 7.610 | 7.770 | 7.600 | 7.720 | 7.720 | 8,983,600 |
| 2026-04-23 | 7.600 | 7.640 | 7.520 | 7.590 | 7.590 | 7,150,456 |
| 2026-04-22 | 7.800 | 7.850 | 7.560 | 7.590 | 7.590 | 12,492,010 |
| 2026-04-21 | 7.810 | 7.910 | 7.810 | 7.840 | 7.840 | 5,242,058 |
| 2026-04-20 | 7.990 | 7.990 | 7.800 | 7.810 | 7.810 | 6,806,038 |
← NewerPage 2 of 2 · 120 trading days
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.