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
2026-01-14	8.180	8.250	8.050	8.110	8.110	12,564,755
2026-01-13	8.200	8.230	8.150	8.200	8.200	9,177,446
2026-01-12	8.210	8.250	8.150	8.210	8.210	8,742,311
2026-01-09	8.150	8.250	8.120	8.230	8.230	9,768,667
2026-01-08	8.010	8.190	8.010	8.150	8.150	7,647,502
2026-01-07	8.140	8.180	8.040	8.040	8.040	6,258,540
2026-01-06	8.100	8.150	8.080	8.140	8.140	7,865,037
2026-01-05	7.900	8.090	7.880	8.060	8.060	9,909,481
2025-12-31	7.910	7.950	7.840	7.910	7.910	4,771,130
2025-12-30	7.900	7.950	7.870	7.880	7.880	3,847,086
2025-12-29	8.030	8.030	7.910	7.920	7.920	5,362,729
2025-12-26	7.950	8.000	7.930	7.960	7.960	5,941,327
2025-12-25	7.940	7.980	7.930	7.960	7.960	4,127,888
2025-12-24	7.910	7.950	7.850	7.930	7.930	4,599,867
2025-12-23	7.900	7.940	7.880	7.910	7.910	4,446,203
2025-12-22	7.920	7.950	7.880	7.900	7.900	4,739,185
2025-12-19	7.870	8.000	7.840	7.920	7.920	6,947,106
2025-12-18	7.850	7.900	7.810	7.870	7.870	5,031,908
2025-12-17	7.910	7.920	7.730	7.870	7.870	10,755,703
2025-12-16	8.020	8.040	7.880	7.920	7.920	9,587,846
2025-12-15	8.090	8.120	8.010	8.020	8.020	6,535,152
2025-12-12	8.100	8.160	8.080	8.120	8.120	5,567,451
2025-12-11	8.160	8.170	8.050	8.080	8.080	5,877,196
2025-12-10	8.020	8.200	7.950	8.160	8.160	11,967,881
2025-12-09	8.110	8.140	8.080	8.080	8.080	4,676,029
2025-12-08	8.180	8.210	8.120	8.130	8.130	5,655,081
2025-12-05	8.130	8.180	8.070	8.160	8.160	6,880,064
2025-12-04	8.160	8.200	8.110	8.140	8.140	4,806,240
2025-12-03	8.210	8.220	8.120	8.160	8.160	5,256,395
2025-12-02	8.190	8.210	8.140	8.200	8.200	4,120,774
2025-12-01	8.180	8.200	8.150	8.180	8.180	5,668,519
2025-11-28	8.150	8.180	8.090	8.170	8.170	4,742,423
2025-11-27	8.200	8.210	8.110	8.150	8.150	9,217,024
2025-11-26	8.290	8.340	8.200	8.200	8.200	7,846,480
2025-11-25	8.330	8.360	8.270	8.280	8.280	7,645,794
2025-11-24	8.360	8.400	8.290	8.310	8.310	8,635,463
2025-11-21	8.460	8.520	8.330	8.350	8.350	9,439,913
2025-11-20	8.460	8.550	8.400	8.500	8.500	8,815,156
2025-11-19	8.520	8.550	8.420	8.450	8.450	7,578,066
2025-11-18	8.660	8.670	8.500	8.520	8.520	10,096,648
2025-11-17	8.660	8.690	8.610	8.660	8.660	8,213,740
2025-11-14	8.640	8.770	8.630	8.660	8.660	13,723,888
2025-11-13	8.660	8.670	8.600	8.660	8.660	6,633,332
2025-11-12	8.670	8.710	8.640	8.660	8.660	9,062,633
2025-11-11	8.590	8.680	8.580	8.660	8.660	10,647,425
2025-11-10	8.520	8.590	8.500	8.590	8.590	7,908,707
2025-11-07	8.530	8.570	8.510	8.530	8.530	6,278,596
2025-11-06	8.510	8.560	8.490	8.530	8.530	5,956,016
2025-11-05	8.480	8.530	8.460	8.500	8.500	6,834,960
2025-11-04	8.520	8.540	8.470	8.500	8.500	8,403,540
2025-11-03	8.560	8.570	8.470	8.520	8.520	14,082,391
2025-10-31	8.580	8.620	8.550	8.560	8.560	11,107,640
2025-10-30	8.680	8.720	8.590	8.590	8.590	10,389,904
2025-10-29	8.640	8.670	8.580	8.670	8.670	6,680,751
2025-10-28	8.690	8.710	8.620	8.620	8.620	8,513,208
2025-10-27	8.780	8.800	8.670	8.680	8.680	9,358,180
2025-10-24	8.830	8.830	8.730	8.760	8.760	12,937,467
2025-10-23	8.850	8.860	8.730	8.820	8.820	9,220,056
2025-10-22	8.720	8.870	8.710	8.840	8.840	15,832,277
2025-10-21	8.600	8.780	8.590	8.730	8.730	14,771,619

← NewerPage 4 of 21 · 1,212 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.