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
2025-10-20	8.570	8.630	8.530	8.610	8.610	7,765,895
2025-10-17	8.630	8.680	8.530	8.560	8.560	8,575,400
2025-10-16	8.690	8.700	8.600	8.660	8.660	6,825,455
2025-10-15	8.680	8.750	8.650	8.670	8.670	8,134,708
2025-10-14	8.660	8.760	8.640	8.690	8.690	12,102,483
2025-10-13	8.660	8.690	8.580	8.640	8.640	13,066,100
2025-10-10	8.670	8.790	8.630	8.770	8.770	15,979,272
2025-10-09	8.640	8.700	8.560	8.690	8.690	13,768,020
2025-09-30	8.660	8.680	8.590	8.640	8.640	9,356,683
2025-09-29	8.600	8.670	8.510	8.670	8.670	12,306,407
2025-09-26	8.590	8.680	8.520	8.600	8.600	9,610,755
2025-09-25	8.670	8.670	8.530	8.600	8.600	10,810,096
2025-09-24	8.460	8.700	8.420	8.670	8.670	16,032,710
2025-09-23	8.530	8.560	8.330	8.480	8.480	10,941,644
2025-09-22	8.630	8.660	8.520	8.550	8.550	9,457,023
2025-09-19	8.580	8.690	8.500	8.660	8.660	12,529,097
2025-09-18	8.700	8.720	8.500	8.570	8.570	14,687,041
2025-09-17	8.690	8.760	8.620	8.720	8.720	12,102,781
2025-09-16	8.620	8.700	8.600	8.700	8.700	11,383,847
2025-09-15	8.670	8.680	8.510	8.620	8.620	11,646,537
2025-09-12	8.580	8.720	8.570	8.670	8.670	13,648,241
2025-09-11	8.550	8.600	8.500	8.590	8.590	7,304,710
2025-09-10	8.590	8.620	8.540	8.550	8.550	5,492,217
2025-09-09	8.520	8.610	8.480	8.590	8.590	11,531,000
2025-09-08	8.490	8.530	8.470	8.530	8.530	7,687,838
2025-09-05	8.440	8.500	8.410	8.480	8.480	7,358,235
2025-09-04	8.410	8.470	8.360	8.460	8.460	7,494,345
2025-09-03	8.510	8.550	8.400	8.410	8.410	9,481,556
2025-09-02	8.590	8.600	8.500	8.510	8.510	12,826,421
2025-09-01	8.610	8.640	8.550	8.590	8.590	12,766,637
2025-08-29	8.710	8.770	8.610	8.640	8.640	17,598,180
2025-08-28	8.660	8.720	8.560	8.700	8.700	15,951,466
2025-08-27	8.820	8.860	8.660	8.660	8.660	21,756,026
2025-08-26	8.880	8.890	8.820	8.840	8.840	19,273,929
2025-08-25	8.790	9.150	8.780	8.930	8.930	40,285,215
2025-08-22	8.710	8.760	8.670	8.760	8.760	15,646,606
2025-08-21	8.690	8.750	8.670	8.710	8.710	16,232,739
2025-08-20	8.650	8.690	8.620	8.690	8.690	12,141,560
2025-08-19	8.690	8.710	8.660	8.670	8.670	13,027,898
2025-08-18	8.690	8.700	8.640	8.670	8.670	17,663,963
2025-08-15	8.640	8.740	8.630	8.670	8.670	16,604,203
2025-08-14	8.750	8.780	8.640	8.650	8.650	11,709,308
2025-08-13	8.790	8.800	8.720	8.730	8.730	9,361,246
2025-08-12	8.790	8.810	8.740	8.780	8.780	8,499,875
2025-08-11	8.760	8.810	8.740	8.800	8.800	10,700,712
2025-08-08	8.750	8.770	8.700	8.720	8.720	7,570,264
2025-08-07	8.700	8.750	8.660	8.750	8.750	10,458,512
2025-08-06	8.670	8.710	8.630	8.710	8.710	10,130,083
2025-08-05	8.690	8.740	8.660	8.680	8.680	17,722,019
2025-08-04	8.670	8.690	8.600	8.670	8.670	12,471,026
2025-08-01	8.750	8.830	8.670	8.720	8.720	12,189,302
2025-07-31	8.950	8.970	8.760	8.790	8.790	17,104,978
2025-07-30	9.370	9.370	8.930	9.000	9.000	29,489,223
2025-07-29	9.450	9.520	9.380	9.450	9.450	7,122,266
2025-07-28	9.440	9.480	9.300	9.450	9.450	8,129,364
2025-07-25	9.520	9.560	9.420	9.470	9.470	6,576,382
2025-07-24	9.500	9.590	9.420	9.510	9.510	6,120,902
2025-07-23	9.550	9.670	9.480	9.500	9.500	7,516,454
2025-07-22	9.370	9.570	9.330	9.540	9.540	8,486,227
2025-07-21	9.310	9.450	9.310	9.360	9.360	7,322,146

← NewerPage 5 of 21 · 1,214 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.