Shanghai Lujiazui Finance & Trade Zone Development Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.383	0.393	0.382	0.390	0.390	1,066,545
2026-10-15	0.393	0.394	0.382	0.382	0.382	1,713,650
2026-10-14	0.394	0.396	0.392	0.392	0.392	561,492
2026-10-13	0.395	0.401	0.389	0.397	0.397	1,140,683
2026-10-12	0.403	0.403	0.390	0.397	0.397	2,280,200
2026-10-09	0.411	0.411	0.397	0.404	0.404	3,130,398
2026-10-08	0.404	0.418	0.402	0.413	0.413	4,829,399
2026-09-30	0.393	0.412	0.390	0.408	0.408	5,358,786
2026-09-29	0.384	0.394	0.384	0.394	0.394	2,540,240
2026-09-28	0.387	0.387	0.384	0.384	0.384	420,116
2026-09-24	0.388	0.389	0.383	0.387	0.387	610,255
2026-09-23	0.385	0.390	0.385	0.390	0.390	986,536
2026-09-22	0.388	0.389	0.385	0.386	0.386	629,736
2026-09-21	0.380	0.388	0.375	0.386	0.386	1,334,464
2026-09-18	0.377	0.380	0.376	0.380	0.380	670,647
2026-09-17	0.380	0.380	0.375	0.377	0.377	521,106
2026-09-16	0.380	0.380	0.375	0.378	0.378	893,922
2026-09-15	0.381	0.383	0.380	0.381	0.381	524,764
2026-09-14	0.384	0.384	0.380	0.381	0.381	376,980
2026-09-11	0.383	0.384	0.381	0.382	0.382	683,530
2026-09-10	0.386	0.387	0.384	0.384	0.384	291,929
2026-09-09	0.383	0.388	0.383	0.386	0.386	484,948
2026-09-08	0.385	0.387	0.383	0.386	0.386	322,635
2026-09-07	0.385	0.388	0.383	0.385	0.385	487,922
2026-09-04	0.388	0.390	0.384	0.386	0.386	811,128
2026-09-03	0.383	0.388	0.383	0.387	0.387	393,073
2026-09-02	0.385	0.387	0.382	0.385	0.385	899,358
2026-09-01	0.390	0.390	0.386	0.387	0.387	749,100
2026-08-31	0.391	0.392	0.386	0.389	0.389	1,123,916
2026-08-28	0.388	0.389	0.385	0.387	0.387	555,727
2026-08-27	0.389	0.391	0.387	0.388	0.388	497,194
2026-08-26	0.390	0.390	0.387	0.388	0.388	858,219
2026-08-25	0.387	0.391	0.386	0.390	0.390	487,157
2026-08-24	0.391	0.391	0.387	0.390	0.390	1,038,588
2026-08-21	0.391	0.393	0.390	0.392	0.392	223,480
2026-08-20	0.388	0.393	0.388	0.391	0.391	444,516
2026-08-19	0.394	0.394	0.388	0.389	0.389	570,600
2026-08-18	0.390	0.394	0.388	0.393	0.393	630,638
2026-08-17	0.392	0.392	0.387	0.391	0.391	677,588
2026-08-14	0.396	0.399	0.392	0.392	0.392	1,166,023
2026-08-13	0.400	0.400	0.396	0.397	0.397	372,500
2026-08-12	0.400	0.400	0.396	0.400	0.400	988,662
2026-08-11	0.398	0.401	0.395	0.399	0.399	1,217,157
2026-08-10	0.399	0.400	0.390	0.398	0.398	1,129,463
2026-08-07	0.395	0.398	0.393	0.398	0.398	876,185
2026-08-06	0.398	0.399	0.389	0.395	0.395	2,350,584
2026-08-05	0.400	0.401	0.398	0.399	0.399	1,070,269
2026-08-04	0.395	0.401	0.395	0.400	0.400	1,456,790
2026-08-03	0.387	0.401	0.385	0.399	0.399	3,658,755
2026-07-31	0.390	0.390	0.384	0.386	0.386	1,882,260
2026-07-30	0.379	0.389	0.379	0.387	0.387	2,830,093
2026-07-29	0.374	0.378	0.372	0.378	0.378	1,375,082
2026-07-28	0.364	0.373	0.364	0.373	0.373	887,092
2026-07-27	0.363	0.369	0.362	0.369	0.369	523,390
2026-07-24	0.366	0.366	0.363	0.364	0.364	313,791
2026-07-23	0.367	0.367	0.362	0.364	0.364	515,985
2026-07-22	0.365	0.367	0.364	0.367	0.367	252,456
2026-07-21	0.364	0.367	0.364	0.365	0.365	313,046
2026-07-20	0.366	0.368	0.364	0.365	0.365	404,433

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.0196 CNY
2022-06-23	0.0793 CNY
2021-05-20	0.0767 CNY
2020-05-20	0.0643 CNY
2019-05-30	0.0893 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.