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
2025-01-17	8.830	8.940	8.780	8.890	8.890	5,174,405
2025-01-16	8.880	9.110	8.820	8.880	8.880	6,581,245
2025-01-15	8.850	8.970	8.780	8.890	8.890	7,246,722
2025-01-14	8.790	8.910	8.690	8.880	8.880	8,908,132
2025-01-13	8.500	8.750	8.400	8.730	8.730	9,785,384
2025-01-10	8.770	8.800	8.590	8.600	8.600	8,405,376
2025-01-09	8.920	8.940	8.740	8.750	8.750	10,635,129
2025-01-08	9.130	9.130	8.830	8.890	8.890	12,670,838
2025-01-07	9.300	9.380	9.030	9.050	9.050	11,044,762
2025-01-06	9.430	9.490	9.000	9.300	9.300	21,600,872
2025-01-03	9.670	9.780	9.390	9.440	9.440	5,677,833
2025-01-02	9.870	9.990	9.600	9.670	9.670	6,769,786
2024-12-31	10.100	10.180	9.840	9.840	9.840	5,679,171
2024-12-30	10.100	10.150	10.010	10.100	10.100	3,861,180
2024-12-27	10.140	10.200	10.100	10.150	10.150	3,951,606
2024-12-26	10.120	10.250	10.080	10.120	10.120	3,713,734
2024-12-25	10.280	10.280	10.120	10.180	10.180	3,746,629
2024-12-24	10.070	10.280	10.040	10.250	10.250	4,874,629
2024-12-23	10.170	10.230	10.050	10.060	10.060	5,151,545
2024-12-20	10.250	10.310	10.170	10.170	10.170	3,210,240
2024-12-19	10.290	10.310	10.190	10.260	10.260	4,518,516
2024-12-18	10.280	10.430	10.270	10.380	10.380	4,336,704
2024-12-17	10.280	10.350	10.180	10.280	10.280	5,776,252
2024-12-16	10.400	10.430	10.200	10.250	10.250	7,131,419
2024-12-13	10.600	10.620	10.290	10.340	10.340	8,290,640
2024-12-12	10.500	10.650	10.380	10.620	10.620	6,764,772
2024-12-11	10.320	10.710	10.300	10.580	10.580	9,311,383
2024-12-10	10.990	10.990	10.300	10.310	10.310	10,029,193
2024-12-09	10.430	10.490	10.230	10.290	10.290	8,285,180
2024-12-06	10.380	10.590	10.310	10.470	10.470	5,918,068
2024-12-05	10.330	10.440	10.280	10.420	10.420	4,225,946
2024-12-04	10.510	10.530	10.340	10.390	10.390	6,854,464
2024-12-03	10.540	10.600	10.420	10.530	10.530	7,420,058
2024-12-02	10.630	10.640	10.460	10.530	10.530	7,415,672
2024-11-29	10.360	10.630	10.360	10.460	10.460	6,497,316
2024-11-28	10.410	10.520	10.320	10.380	10.380	4,252,966
2024-11-27	10.310	10.450	10.210	10.430	10.430	4,510,966
2024-11-26	10.330	10.430	10.250	10.340	10.340	3,845,213
2024-11-25	10.440	10.500	10.260	10.400	10.400	5,647,731
2024-11-22	10.610	10.700	10.300	10.300	10.300	5,743,864
2024-11-21	10.690	10.770	10.540	10.650	10.650	4,263,064
2024-11-20	10.710	10.750	10.570	10.690	10.690	4,636,211
2024-11-19	10.730	10.880	10.580	10.720	10.720	7,936,012
2024-11-18	10.680	10.950	10.610	10.680	10.680	8,795,714
2024-11-15	10.750	10.870	10.590	10.600	10.600	7,550,512
2024-11-14	11.250	11.320	10.780	10.800	10.800	10,850,132
2024-11-13	10.810	11.090	10.810	10.970	10.970	7,965,463
2024-11-12	11.060	11.110	10.780	10.880	10.880	10,162,022
2024-11-11	11.220	11.220	10.960	11.040	11.040	10,617,026
2024-11-08	11.730	11.770	11.110	11.220	11.220	12,691,024
2024-11-07	11.280	11.680	11.170	11.650	11.650	12,074,569
2024-11-06	11.420	11.490	11.050	11.350	11.350	12,332,311
2024-11-05	11.130	11.480	10.950	11.420	11.420	12,062,323
2024-11-04	10.900	11.170	10.730	11.150	11.150	12,883,234
2024-11-01	10.830	10.990	10.660	10.850	10.850	11,946,660
2024-10-31	10.730	11.000	10.580	10.840	10.840	14,999,541
2024-10-30	10.320	10.670	10.320	10.630	10.630	11,810,287
2024-10-29	10.610	10.650	10.290	10.320	10.320	9,662,014
2024-10-28	10.280	10.580	10.220	10.550	10.550	9,679,767
2024-10-25	10.090	10.350	10.090	10.290	10.290	8,405,228

← NewerPage 8 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.