Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.870 | 8.000 | 7.810 | 7.950 | 7.950 | 7,465,679 |
| 2026-04-16 | 7.840 | 7.910 | 7.810 | 7.880 | 7.880 | 5,242,696 |
| 2026-04-15 | 7.870 | 7.940 | 7.810 | 7.840 | 7.840 | 7,989,240 |
| 2026-04-14 | 7.780 | 7.910 | 7.760 | 7.890 | 7.890 | 9,195,671 |
| 2026-04-13 | 7.760 | 7.870 | 7.730 | 7.740 | 7.740 | 6,615,299 |
| 2026-04-10 | 7.640 | 7.830 | 7.630 | 7.730 | 7.730 | 6,580,924 |
| 2026-04-09 | 7.680 | 7.720 | 7.600 | 7.610 | 7.610 | 4,783,358 |
| 2026-04-08 | 7.650 | 7.760 | 7.630 | 7.730 | 7.730 | 8,088,339 |
| 2026-04-07 | 7.700 | 7.730 | 7.480 | 7.530 | 7.530 | 8,113,240 |
| 2026-04-03 | 7.790 | 7.810 | 7.660 | 7.680 | 7.680 | 3,316,500 |
| 2026-04-02 | 7.740 | 7.850 | 7.630 | 7.800 | 7.800 | 8,265,124 |
| 2026-04-01 | 7.800 | 7.820 | 7.710 | 7.790 | 7.790 | 5,130,026 |
| 2026-03-31 | 7.840 | 7.970 | 7.710 | 7.740 | 7.740 | 7,531,484 |
| 2026-03-30 | 7.590 | 7.900 | 7.550 | 7.800 | 7.800 | 10,186,743 |
| 2026-03-27 | 7.640 | 7.680 | 7.560 | 7.630 | 7.630 | 4,681,648 |
| 2026-03-26 | 7.650 | 7.760 | 7.620 | 7.640 | 7.640 | 5,068,613 |
| 2026-03-25 | 7.520 | 7.690 | 7.520 | 7.680 | 7.680 | 6,609,135 |
| 2026-03-24 | 7.450 | 7.560 | 7.400 | 7.520 | 7.520 | 6,867,533 |
| 2026-03-23 | 7.700 | 7.710 | 7.310 | 7.380 | 7.380 | 13,822,501 |
| 2026-03-20 | 7.830 | 7.900 | 7.750 | 7.750 | 7.750 | 8,602,881 |
| 2026-03-19 | 7.920 | 7.940 | 7.780 | 7.800 | 7.800 | 9,276,952 |
| 2026-03-18 | 8.020 | 8.040 | 7.900 | 7.930 | 7.930 | 7,494,666 |
| 2026-03-17 | 7.970 | 8.100 | 7.960 | 8.020 | 8.020 | 9,954,828 |
| 2026-03-16 | 7.970 | 8.010 | 7.880 | 7.940 | 7.940 | 8,094,852 |
| 2026-03-13 | 7.990 | 8.120 | 7.960 | 7.960 | 7.960 | 11,081,339 |
| 2026-03-12 | 8.000 | 8.060 | 7.980 | 8.010 | 8.010 | 5,902,249 |
| 2026-03-11 | 8.030 | 8.040 | 7.970 | 8.020 | 8.020 | 5,892,504 |
| 2026-03-10 | 8.040 | 8.080 | 7.980 | 8.030 | 8.030 | 7,582,914 |
| 2026-03-09 | 8.030 | 8.060 | 7.920 | 7.990 | 7.990 | 9,209,658 |
| 2026-03-06 | 7.930 | 8.110 | 7.920 | 8.100 | 8.100 | 7,839,436 |
| 2026-03-05 | 8.000 | 8.040 | 7.920 | 7.940 | 7.940 | 7,425,022 |
| 2026-03-04 | 8.050 | 8.120 | 7.910 | 7.930 | 7.930 | 11,984,447 |
| 2026-03-03 | 8.220 | 8.270 | 8.060 | 8.110 | 8.110 | 11,446,693 |
| 2026-03-02 | 8.300 | 8.310 | 8.120 | 8.210 | 8.210 | 11,706,621 |
| 2026-02-27 | 8.360 | 8.390 | 8.300 | 8.370 | 8.370 | 6,262,819 |
| 2026-02-26 | 8.580 | 8.590 | 8.350 | 8.370 | 8.370 | 13,869,972 |
| 2026-02-25 | 8.420 | 8.670 | 8.380 | 8.570 | 8.570 | 16,707,197 |
| 2026-02-24 | 8.380 | 8.520 | 8.340 | 8.380 | 8.380 | 7,366,481 |
| 2026-02-13 | 8.400 | 8.480 | 8.340 | 8.360 | 8.360 | 8,800,780 |
| 2026-02-12 | 8.500 | 8.530 | 8.390 | 8.390 | 8.390 | 8,222,919 |
| 2026-02-11 | 8.380 | 8.560 | 8.370 | 8.510 | 8.510 | 9,519,517 |
| 2026-02-10 | 8.410 | 8.470 | 8.350 | 8.410 | 8.410 | 9,397,890 |
| 2026-02-09 | 8.320 | 8.580 | 8.270 | 8.450 | 8.450 | 17,584,368 |
| 2026-02-06 | 8.450 | 8.520 | 8.240 | 8.240 | 8.240 | 18,423,311 |
| 2026-02-05 | 8.200 | 8.680 | 8.180 | 8.510 | 8.510 | 34,488,154 |
| 2026-02-04 | 8.010 | 8.220 | 7.980 | 8.190 | 8.190 | 15,341,654 |
| 2026-02-03 | 8.010 | 8.170 | 8.000 | 8.040 | 8.040 | 12,371,121 |
| 2026-02-02 | 8.200 | 8.240 | 7.910 | 7.930 | 7.930 | 19,003,163 |
| 2026-01-30 | 8.500 | 8.500 | 8.190 | 8.200 | 8.200 | 18,335,581 |
| 2026-01-29 | 8.100 | 8.610 | 8.100 | 8.550 | 8.550 | 36,841,264 |
| 2026-01-28 | 8.040 | 8.210 | 8.030 | 8.140 | 8.140 | 12,278,542 |
| 2026-01-27 | 8.280 | 8.280 | 7.910 | 8.040 | 8.040 | 17,150,967 |
| 2026-01-26 | 8.360 | 8.410 | 8.210 | 8.260 | 8.260 | 12,731,748 |
| 2026-01-23 | 8.380 | 8.420 | 8.330 | 8.390 | 8.390 | 8,489,550 |
| 2026-01-22 | 8.350 | 8.360 | 8.280 | 8.350 | 8.350 | 6,433,677 |
| 2026-01-21 | 8.370 | 8.450 | 8.270 | 8.310 | 8.310 | 14,156,476 |
| 2026-01-20 | 8.140 | 8.500 | 8.110 | 8.410 | 8.410 | 23,430,900 |
| 2026-01-19 | 8.080 | 8.220 | 8.030 | 8.150 | 8.150 | 7,436,512 |
| 2026-01-16 | 8.200 | 8.220 | 8.040 | 8.070 | 8.070 | 8,611,304 |
| 2026-01-15 | 8.130 | 8.200 | 8.090 | 8.150 | 8.150 | 8,442,978 |
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.