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
2022-01-27	10.680	10.690	10.450	10.570	9.911	5,234,835
2022-01-26	10.680	10.760	10.650	10.660	9.995	4,644,648
2022-01-25	11.040	11.110	10.720	10.720	10.051	7,470,190
2022-01-24	10.930	11.120	10.870	11.080	10.389	7,851,564
2022-01-21	10.890	11.050	10.820	10.960	10.276	6,047,866
2022-01-20	10.950	11.130	10.890	10.950	10.267	6,646,731
2022-01-19	10.850	10.980	10.810	10.940	10.258	6,344,702
2022-01-18	10.950	11.020	10.830	10.860	10.183	5,409,886
2022-01-17	10.890	11.020	10.850	10.900	10.220	3,873,316
2022-01-14	11.070	11.070	10.850	10.890	10.211	5,619,616
2022-01-13	11.070	11.190	11.050	11.080	10.389	5,135,131
2022-01-12	11.180	11.210	11.020	11.100	10.408	5,479,959
2022-01-11	11.140	11.260	11.050	11.220	10.520	8,713,614
2022-01-10	11.020	11.150	11.010	11.120	10.426	6,132,799
2022-01-07	11.000	11.160	10.980	11.030	10.342	8,419,171
2022-01-06	10.970	11.040	10.910	10.940	10.258	5,204,976
2022-01-05	10.980	11.070	10.920	10.970	10.286	7,971,811
2022-01-04	10.850	10.990	10.810	10.970	10.286	6,400,557
2021-12-31	10.780	10.880	10.780	10.860	10.183	4,293,469
2021-12-30	10.770	10.840	10.750	10.800	10.126	4,086,813
2021-12-29	10.790	10.820	10.710	10.790	10.117	4,102,165
2021-12-28	10.810	10.840	10.720	10.760	10.089	4,248,787
2021-12-27	10.780	10.880	10.750	10.810	10.136	5,288,754
2021-12-24	10.740	10.800	10.680	10.770	10.098	4,770,340
2021-12-23	10.870	10.900	10.700	10.770	10.098	7,705,984
2021-12-22	11.040	11.110	10.860	10.900	10.220	11,787,183
2021-12-21	10.730	11.170	10.710	11.100	10.408	20,492,753
2021-12-20	10.680	10.780	10.660	10.710	10.042	7,699,693
2021-12-17	10.670	10.750	10.630	10.640	9.976	6,162,361
2021-12-16	10.670	10.690	10.600	10.680	10.014	4,587,809
2021-12-15	10.610	10.720	10.610	10.660	9.995	5,288,443
2021-12-14	10.640	10.660	10.600	10.610	9.948	3,875,897
2021-12-13	10.670	10.710	10.640	10.640	9.976	5,455,675
2021-12-10	10.690	10.710	10.630	10.680	10.014	6,221,700
2021-12-09	10.680	10.840	10.640	10.700	10.033	14,638,161
2021-12-08	10.750	10.760	10.580	10.700	10.033	4,518,418
2021-12-07	10.650	10.850	10.620	10.720	10.051	6,701,404
2021-12-06	10.720	10.760	10.560	10.560	9.901	5,072,853
2021-12-03	10.620	10.690	10.550	10.660	9.995	4,101,172
2021-12-02	10.580	10.730	10.510	10.590	9.929	4,965,231
2021-12-01	10.460	10.630	10.410	10.610	9.948	4,275,447
2021-11-30	10.440	10.510	10.430	10.440	9.789	2,868,799
2021-11-29	10.450	10.490	10.410	10.440	9.789	3,489,194
2021-11-26	10.630	10.630	10.520	10.520	9.864	3,456,118
2021-11-25	10.560	10.690	10.550	10.640	9.976	4,850,416
2021-11-24	10.530	10.580	10.510	10.570	9.911	3,253,135
2021-11-23	10.490	10.560	10.490	10.520	9.864	3,075,414
2021-11-22	10.580	10.590	10.500	10.510	9.854	3,632,341
2021-11-19	10.450	10.580	10.440	10.560	9.901	5,501,067
2021-11-18	10.550	10.580	10.450	10.450	9.798	3,620,876
2021-11-17	10.600	10.600	10.520	10.550	9.892	2,591,330
2021-11-16	10.620	10.660	10.570	10.580	9.920	3,244,712
2021-11-15	10.610	10.690	10.580	10.610	9.948	4,046,075
2021-11-12	10.710	10.750	10.580	10.640	9.976	6,516,063
2021-11-11	10.650	11.050	10.620	10.690	10.023	14,277,222
2021-11-10	10.530	10.700	10.520	10.690	10.023	4,291,162
2021-11-09	10.480	10.580	10.480	10.530	9.873	2,492,780
2021-11-08	10.470	10.550	10.440	10.510	9.854	2,671,727
2021-11-05	10.510	10.570	10.460	10.520	9.864	2,602,592
2021-11-04	10.510	10.580	10.450	10.530	9.873	2,860,375

← NewerPage 20 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.