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
2025-04-22	9.090	9.480	9.050	9.360	9.360	16,901,508
2025-04-21	9.030	9.140	8.910	9.090	9.090	8,306,735
2025-04-18	8.870	9.060	8.810	9.030	9.030	8,274,710
2025-04-17	8.720	9.020	8.680	8.880	8.880	9,511,630
2025-04-16	8.640	8.770	8.620	8.760	8.760	7,900,476
2025-04-15	8.740	8.750	8.590	8.620	8.620	4,844,307
2025-04-14	8.720	8.810	8.660	8.710	8.710	6,596,393
2025-04-11	8.870	8.880	8.680	8.720	8.720	7,101,942
2025-04-10	8.820	8.940	8.670	8.880	8.880	10,678,816
2025-04-09	8.510	8.820	8.340	8.780	8.780	11,462,823
2025-04-08	8.100	8.580	8.100	8.550	8.550	14,089,184
2025-04-07	8.800	8.800	8.080	8.100	8.100	13,630,708
2025-04-03	8.830	9.030	8.830	8.980	8.980	8,515,999
2025-04-02	8.800	8.900	8.800	8.880	8.880	5,561,225
2025-04-01	8.700	8.880	8.650	8.860	8.860	9,880,329
2025-03-31	8.800	8.890	8.660	8.690	8.690	8,301,392
2025-03-28	8.810	8.870	8.770	8.840	8.840	6,065,477
2025-03-27	8.780	8.830	8.740	8.810	8.810	4,816,621
2025-03-26	8.750	8.850	8.710	8.810	8.810	5,833,295
2025-03-25	8.700	8.760	8.670	8.750	8.750	6,274,240
2025-03-24	8.700	8.740	8.610	8.670	8.670	7,963,446
2025-03-21	8.770	8.840	8.680	8.700	8.700	6,883,420
2025-03-20	8.790	8.830	8.760	8.780	8.780	4,652,967
2025-03-19	8.810	8.850	8.780	8.820	8.820	5,202,517
2025-03-18	8.910	8.910	8.800	8.820	8.820	6,732,775
2025-03-17	8.710	8.950	8.710	8.860	8.860	15,384,235
2025-03-14	8.590	8.720	8.580	8.700	8.700	14,623,046
2025-03-13	8.690	8.710	8.570	8.630	8.630	10,754,561
2025-03-12	8.820	8.830	8.680	8.700	8.700	12,753,259
2025-03-11	8.880	8.910	8.760	8.800	8.800	10,721,843
2025-03-10	8.880	8.960	8.820	8.930	8.930	6,835,333
2025-03-07	9.110	9.110	8.850	8.880	8.880	10,573,643
2025-03-06	8.870	9.120	8.850	9.110	9.110	11,452,923
2025-03-05	9.030	9.150	8.810	8.850	8.850	11,757,904
2025-03-04	9.000	9.010	8.870	8.970	8.970	6,242,111
2025-03-03	8.900	9.080	8.880	8.950	8.950	8,963,236
2025-02-28	9.000	9.030	8.870	8.880	8.880	7,126,539
2025-02-27	9.000	9.070	8.960	9.020	9.020	7,158,441
2025-02-26	8.990	9.110	8.950	8.990	8.990	6,488,874
2025-02-25	9.020	9.070	8.960	8.970	8.970	5,165,205
2025-02-24	9.110	9.220	9.010	9.070	9.070	6,738,264
2025-02-21	8.920	9.170	8.890	9.090	9.090	8,231,774
2025-02-20	9.000	9.040	8.870	8.910	8.910	4,817,319
2025-02-19	8.910	9.030	8.900	8.990	8.990	4,781,858
2025-02-18	9.100	9.120	8.900	8.920	8.920	6,698,037
2025-02-17	9.200	9.240	8.960	9.110	9.110	7,560,134
2025-02-14	9.220	9.290	9.100	9.180	9.180	6,242,852
2025-02-13	9.170	9.330	9.150	9.230	9.230	7,729,433
2025-02-12	9.080	9.250	9.010	9.240	9.240	6,313,469
2025-02-11	9.200	9.200	8.960	9.080	9.080	6,375,680
2025-02-10	9.030	9.270	9.010	9.140	9.140	8,394,271
2025-02-07	8.920	9.150	8.840	9.030	9.030	6,532,959
2025-02-06	8.900	8.950	8.800	8.930	8.930	5,934,817
2025-02-05	9.040	9.120	8.800	8.860	8.860	7,262,943
2025-01-27	8.960	9.180	8.960	9.040	9.040	7,587,110
2025-01-24	8.950	9.110	8.890	8.950	8.950	7,195,721
2025-01-23	8.810	9.030	8.740	8.940	8.940	10,217,853
2025-01-22	8.790	8.830	8.660	8.730	8.730	6,185,952
2025-01-21	8.910	9.040	8.820	8.860	8.860	7,582,939
2025-01-20	8.980	9.000	8.810	8.870	8.870	6,374,776

← NewerPage 7 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.