Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 9.300 | 9.350 | 9.270 | 9.320 | 9.320 | 4,073,032 |
| 2025-07-17 | 9.300 | 9.360 | 9.230 | 9.290 | 9.290 | 5,014,438 |
| 2025-07-16 | 9.360 | 9.430 | 9.240 | 9.290 | 9.290 | 5,460,230 |
| 2025-07-15 | 9.430 | 9.450 | 9.240 | 9.360 | 9.360 | 9,272,202 |
| 2025-07-14 | 9.530 | 9.550 | 9.360 | 9.430 | 9.430 | 10,138,509 |
| 2025-07-11 | 9.490 | 9.660 | 9.470 | 9.530 | 9.530 | 16,324,901 |
| 2025-07-10 | 9.060 | 9.490 | 9.050 | 9.420 | 9.420 | 12,046,780 |
| 2025-07-09 | 9.050 | 9.100 | 9.040 | 9.070 | 9.070 | 5,221,290 |
| 2025-07-08 | 9.000 | 9.060 | 8.970 | 9.050 | 9.050 | 6,471,248 |
| 2025-07-07 | 8.890 | 9.080 | 8.870 | 9.050 | 9.050 | 9,595,184 |
| 2025-07-04 | 8.910 | 8.940 | 8.820 | 8.890 | 8.890 | 6,031,915 |
| 2025-07-03 | 8.880 | 8.940 | 8.850 | 8.880 | 8.880 | 4,897,358 |
| 2025-07-02 | 8.830 | 8.890 | 8.800 | 8.880 | 8.880 | 5,602,692 |
| 2025-07-01 | 8.900 | 8.900 | 8.820 | 8.830 | 8.830 | 8,285,220 |
| 2025-06-30 | 8.900 | 8.950 | 8.850 | 8.860 | 8.860 | 7,428,276 |
| 2025-06-27 | 8.920 | 9.070 | 8.910 | 8.930 | 8.930 | 6,200,361 |
| 2025-06-26 | 9.070 | 9.090 | 8.920 | 8.960 | 8.960 | 7,532,485 |
| 2025-06-25 | 8.850 | 9.130 | 8.820 | 9.070 | 9.070 | 9,867,965 |
| 2025-06-24 | 8.790 | 8.910 | 8.760 | 8.830 | 8.830 | 7,030,626 |
| 2025-06-23 | 8.900 | 8.930 | 8.600 | 8.800 | 8.800 | 10,374,717 |
| 2025-06-20 | 8.970 | 9.060 | 8.910 | 8.960 | 8.960 | 6,827,614 |
| 2025-06-19 | 9.300 | 9.310 | 8.930 | 8.970 | 8.970 | 10,397,504 |
| 2025-06-18 | 9.410 | 9.440 | 9.250 | 9.270 | 9.270 | 8,144,441 |
| 2025-06-17 | 9.610 | 9.670 | 9.380 | 9.410 | 9.410 | 9,067,083 |
| 2025-06-16 | 9.520 | 9.830 | 9.520 | 9.590 | 9.590 | 13,054,965 |
| 2025-06-13 | 9.830 | 9.840 | 9.400 | 9.530 | 9.530 | 21,501,715 |
| 2025-06-12 | 9.630 | 9.860 | 9.630 | 9.780 | 9.780 | 12,791,390 |
| 2025-06-11 | 9.560 | 9.800 | 9.520 | 9.630 | 9.630 | 13,798,419 |
| 2025-06-10 | 9.270 | 9.700 | 9.250 | 9.560 | 9.560 | 20,781,035 |
| 2025-06-09 | 9.210 | 9.300 | 9.170 | 9.250 | 9.250 | 7,733,616 |
| 2025-06-06 | 9.250 | 9.280 | 9.160 | 9.170 | 9.170 | 5,394,157 |
| 2025-06-05 | 9.190 | 9.390 | 9.160 | 9.230 | 9.230 | 9,231,442 |
| 2025-06-04 | 9.290 | 9.380 | 9.160 | 9.200 | 9.200 | 9,285,121 |
| 2025-06-03 | 9.200 | 9.530 | 9.140 | 9.290 | 9.290 | 18,473,161 |
| 2025-05-30 | 9.020 | 9.390 | 9.020 | 9.240 | 9.240 | 13,029,052 |
| 2025-05-29 | 9.040 | 9.100 | 8.980 | 9.050 | 9.050 | 6,510,225 |
| 2025-05-28 | 8.990 | 9.100 | 8.950 | 9.060 | 9.060 | 6,324,035 |
| 2025-05-27 | 8.940 | 9.030 | 8.910 | 8.990 | 8.990 | 4,596,219 |
| 2025-05-26 | 8.960 | 9.030 | 8.900 | 8.940 | 8.940 | 4,811,794 |
| 2025-05-23 | 9.030 | 9.040 | 8.940 | 8.940 | 8.940 | 4,525,942 |
| 2025-05-22 | 9.020 | 9.040 | 8.920 | 9.000 | 9.000 | 3,720,741 |
| 2025-05-21 | 9.050 | 9.090 | 8.990 | 9.030 | 9.030 | 3,259,139 |
| 2025-05-20 | 9.050 | 9.060 | 8.960 | 9.010 | 9.010 | 3,912,024 |
| 2025-05-19 | 8.850 | 9.080 | 8.820 | 9.030 | 9.030 | 6,983,366 |
| 2025-05-16 | 9.010 | 9.040 | 8.810 | 8.850 | 8.850 | 6,024,658 |
| 2025-05-15 | 9.150 | 9.180 | 8.990 | 8.990 | 8.990 | 6,695,007 |
| 2025-05-14 | 9.080 | 9.150 | 8.940 | 9.130 | 9.130 | 7,624,376 |
| 2025-05-13 | 8.930 | 9.270 | 8.850 | 9.040 | 9.040 | 14,336,349 |
| 2025-05-12 | 8.760 | 8.940 | 8.750 | 8.890 | 8.890 | 8,871,221 |
| 2025-05-09 | 8.860 | 8.860 | 8.690 | 8.740 | 8.740 | 7,096,879 |
| 2025-05-08 | 8.870 | 8.930 | 8.810 | 8.850 | 8.850 | 6,002,124 |
| 2025-05-07 | 8.900 | 9.100 | 8.840 | 8.900 | 8.900 | 10,477,324 |
| 2025-05-06 | 8.840 | 8.880 | 8.780 | 8.810 | 8.810 | 11,962,945 |
| 2025-04-30 | 8.930 | 8.980 | 8.800 | 8.800 | 8.800 | 6,810,503 |
| 2025-04-29 | 8.800 | 8.930 | 8.740 | 8.930 | 8.930 | 6,804,520 |
| 2025-04-28 | 9.050 | 9.090 | 8.800 | 8.850 | 8.850 | 12,309,766 |
| 2025-04-25 | 9.220 | 9.430 | 9.110 | 9.130 | 9.130 | 12,982,671 |
| 2025-04-24 | 9.150 | 9.310 | 8.980 | 9.160 | 9.160 | 11,818,994 |
| 2025-04-23 | 9.380 | 9.420 | 9.130 | 9.160 | 9.160 | 11,694,491 |
| 2025-04-22 | 9.090 | 9.480 | 9.050 | 9.360 | 9.360 | 16,901,508 |
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.