Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.010 | 10.150 | 9.970 | 10.080 | 10.080 | 6,023,925 |
| 2024-10-23 | 9.950 | 10.080 | 9.880 | 10.060 | 10.060 | 8,959,575 |
| 2024-10-22 | 9.940 | 10.000 | 9.830 | 9.940 | 9.940 | 8,170,092 |
| 2024-10-21 | 10.150 | 10.180 | 9.870 | 9.910 | 9.910 | 11,520,930 |
| 2024-10-18 | 9.860 | 10.350 | 9.650 | 10.140 | 10.140 | 14,080,901 |
| 2024-10-17 | 10.230 | 10.320 | 9.850 | 9.870 | 9.870 | 12,944,791 |
| 2024-10-16 | 9.780 | 10.300 | 9.670 | 10.210 | 10.210 | 16,271,391 |
| 2024-10-15 | 10.000 | 10.060 | 9.740 | 9.780 | 9.780 | 10,539,057 |
| 2024-10-14 | 10.000 | 10.200 | 9.810 | 10.070 | 10.070 | 12,171,935 |
| 2024-10-11 | 9.940 | 10.150 | 9.760 | 9.810 | 9.810 | 11,902,628 |
| 2024-10-10 | 10.200 | 10.400 | 9.810 | 10.010 | 10.010 | 18,079,133 |
| 2024-10-09 | 11.310 | 11.310 | 10.440 | 10.440 | 10.440 | 22,651,956 |
| 2024-10-08 | 12.100 | 12.100 | 11.200 | 11.600 | 11.600 | 35,917,347 |
| 2024-09-30 | 10.770 | 11.000 | 10.310 | 11.000 | 11.000 | 35,322,681 |
| 2024-09-27 | 10.000 | 10.100 | 9.450 | 10.000 | 10.000 | 17,167,792 |
| 2024-09-26 | 8.620 | 9.450 | 8.490 | 9.450 | 9.450 | 18,570,547 |
| 2024-09-25 | 8.500 | 8.840 | 8.500 | 8.590 | 8.590 | 10,249,620 |
| 2024-09-24 | 8.330 | 8.450 | 8.170 | 8.450 | 8.450 | 7,181,148 |
| 2024-09-23 | 8.100 | 8.240 | 8.050 | 8.150 | 8.150 | 4,710,945 |
| 2024-09-20 | 8.110 | 8.220 | 8.050 | 8.160 | 8.160 | 5,159,273 |
| 2024-09-19 | 7.990 | 8.270 | 7.940 | 8.190 | 8.190 | 6,701,328 |
| 2024-09-18 | 8.070 | 8.150 | 7.770 | 7.970 | 7.970 | 7,738,228 |
| 2024-09-13 | 7.850 | 8.100 | 7.850 | 8.070 | 8.070 | 6,587,642 |
| 2024-09-12 | 7.720 | 7.900 | 7.700 | 7.850 | 7.850 | 6,178,903 |
| 2024-09-11 | 7.710 | 7.730 | 7.650 | 7.690 | 7.690 | 2,835,803 |
| 2024-09-10 | 7.830 | 7.850 | 7.640 | 7.730 | 7.730 | 4,041,240 |
| 2024-09-09 | 7.770 | 7.880 | 7.720 | 7.800 | 7.800 | 4,188,259 |
| 2024-09-06 | 7.880 | 7.930 | 7.810 | 7.810 | 7.810 | 2,954,276 |
| 2024-09-05 | 7.810 | 7.900 | 7.700 | 7.880 | 7.880 | 3,949,291 |
| 2024-09-04 | 7.750 | 7.880 | 7.720 | 7.730 | 7.730 | 4,074,163 |
| 2024-09-03 | 7.760 | 7.900 | 7.680 | 7.800 | 7.800 | 5,190,511 |
| 2024-09-02 | 7.850 | 7.860 | 7.690 | 7.740 | 7.740 | 7,409,732 |
| 2024-08-30 | 7.720 | 8.120 | 7.690 | 7.910 | 7.910 | 7,710,580 |
| 2024-08-29 | 7.730 | 7.800 | 7.620 | 7.710 | 7.710 | 3,550,059 |
| 2024-08-28 | 7.740 | 7.790 | 7.630 | 7.670 | 7.670 | 4,541,016 |
| 2024-08-27 | 7.950 | 8.020 | 7.710 | 7.740 | 7.740 | 6,978,524 |
| 2024-08-26 | 8.220 | 8.290 | 7.910 | 7.990 | 7.990 | 8,585,356 |
| 2024-08-23 | 8.260 | 8.310 | 8.210 | 8.270 | 8.270 | 3,321,580 |
| 2024-08-22 | 8.350 | 8.410 | 8.250 | 8.270 | 8.270 | 2,727,808 |
| 2024-08-21 | 8.270 | 8.390 | 8.270 | 8.350 | 8.350 | 3,154,928 |
| 2024-08-20 | 8.380 | 8.400 | 8.250 | 8.310 | 8.310 | 4,006,910 |
| 2024-08-19 | 8.410 | 8.510 | 8.330 | 8.360 | 8.360 | 4,132,316 |
| 2024-08-16 | 8.520 | 8.560 | 8.390 | 8.410 | 8.410 | 4,208,600 |
| 2024-08-15 | 8.470 | 8.620 | 8.370 | 8.520 | 8.520 | 5,201,999 |
| 2024-08-14 | 8.680 | 8.680 | 8.430 | 8.430 | 8.430 | 4,508,720 |
| 2024-08-13 | 8.570 | 8.600 | 8.440 | 8.500 | 8.500 | 4,143,282 |
| 2024-08-12 | 8.760 | 8.830 | 8.510 | 8.550 | 8.550 | 5,882,660 |
| 2024-08-09 | 8.690 | 8.910 | 8.670 | 8.780 | 8.780 | 5,779,580 |
| 2024-08-08 | 8.530 | 8.800 | 8.510 | 8.750 | 8.750 | 6,991,097 |
| 2024-08-07 | 8.570 | 8.600 | 8.470 | 8.510 | 8.510 | 5,227,739 |
| 2024-08-06 | 8.610 | 8.650 | 8.480 | 8.590 | 8.590 | 6,690,801 |
| 2024-08-05 | 8.600 | 8.820 | 8.520 | 8.540 | 8.540 | 7,076,900 |
| 2024-08-02 | 8.590 | 8.760 | 8.540 | 8.630 | 8.630 | 7,305,440 |
| 2024-08-01 | 9.110 | 9.170 | 8.580 | 8.640 | 8.640 | 13,039,980 |
| 2024-07-31 | 8.680 | 9.090 | 8.610 | 9.080 | 9.080 | 7,180,312 |
| 2024-07-30 | 8.440 | 8.700 | 8.400 | 8.680 | 8.680 | 5,705,958 |
| 2024-07-29 | 8.550 | 8.600 | 8.420 | 8.470 | 8.470 | 4,894,905 |
| 2024-07-26 | 8.560 | 8.660 | 8.510 | 8.550 | 8.550 | 3,233,471 |
| 2024-07-25 | 8.410 | 8.580 | 8.410 | 8.520 | 8.520 | 3,702,886 |
| 2024-07-24 | 8.510 | 8.540 | 8.410 | 8.440 | 8.440 | 4,530,448 |
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.