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
2024-07-23	0.426	0.432	0.426	0.427	0.427	2,064,373
2024-07-22	0.424	0.429	0.421	0.426	0.426	951,926
2024-07-19	0.420	0.425	0.418	0.422	0.422	901,945
2024-07-18	0.428	0.428	0.416	0.420	0.420	2,065,940
2024-07-17	0.425	0.431	0.425	0.430	0.430	1,438,204
2024-07-16	0.424	0.429	0.423	0.428	0.428	1,797,025
2024-07-15	0.423	0.429	0.417	0.426	0.426	2,144,439
2024-07-12	0.414	0.426	0.414	0.423	0.423	3,748,171
2024-07-11	0.408	0.415	0.408	0.414	0.414	2,117,039
2024-07-10	0.403	0.409	0.402	0.406	0.406	1,486,152
2024-07-09	0.392	0.406	0.389	0.403	0.403	1,722,644
2024-07-08	0.399	0.402	0.388	0.394	0.394	1,985,216
2024-07-05	0.403	0.403	0.403	0.403	0.403	0
2024-07-04	0.403	0.414	0.401	0.403	0.403	3,283,986
2024-07-03	0.401	0.410	0.398	0.405	0.405	2,702,446
2024-07-02	0.397	0.405	0.397	0.403	0.403	2,705,339
2024-07-01	0.395	0.400	0.388	0.400	0.400	2,875,443
2024-06-28	0.387	0.396	0.387	0.393	0.393	3,139,504
2024-06-27	0.387	0.391	0.383	0.387	0.387	1,802,614
2024-06-26	0.373	0.386	0.368	0.386	0.386	2,254,284
2024-06-25	0.364	0.374	0.362	0.373	0.373	1,421,006
2024-06-24	0.370	0.371	0.365	0.366	0.366	1,277,839
2024-06-21	0.373	0.377	0.369	0.369	0.369	1,076,200
2024-06-20	0.378	0.379	0.372	0.372	0.372	886,964
2024-06-19	0.379	0.382	0.378	0.379	0.379	394,868
2024-06-18	0.383	0.387	0.379	0.380	0.380	856,793
2024-06-17	0.388	0.390	0.384	0.384	0.384	1,116,416
2024-06-14	0.387	0.389	0.385	0.388	0.388	1,026,650
2024-06-13	0.387	0.388	0.379	0.386	0.386	1,555,737
2024-06-12	0.373	0.385	0.373	0.384	0.384	2,664,582
2024-06-11	0.368	0.371	0.362	0.370	0.370	795,863
2024-06-07	0.357	0.370	0.355	0.368	0.368	1,093,288
2024-06-06	0.361	0.365	0.348	0.362	0.362	3,006,004
2024-06-05	0.363	0.366	0.356	0.363	0.363	1,394,440
2024-06-04	0.361	0.365	0.346	0.364	0.364	2,465,505
2024-06-03	0.376	0.376	0.356	0.364	0.364	2,066,590
2024-05-31	0.387	0.389	0.384	0.387	0.387	1,020,700
2024-05-30	0.394	0.394	0.387	0.389	0.389	1,556,837
2024-05-29	0.388	0.394	0.388	0.394	0.394	932,321
2024-05-28	0.392	0.396	0.388	0.390	0.390	1,088,504
2024-05-27	0.392	0.394	0.386	0.391	0.391	1,695,058
2024-05-24	0.394	0.395	0.386	0.393	0.393	2,297,148
2024-05-23	0.401	0.404	0.389	0.395	0.395	3,222,332
2024-05-22	0.398	0.406	0.396	0.403	0.403	1,734,358
2024-05-21	0.398	0.403	0.396	0.402	0.402	2,218,868
2024-05-20	0.406	0.409	0.398	0.402	0.402	4,117,268
2024-05-17	0.393	0.408	0.391	0.406	0.406	5,995,736
2024-05-16	0.390	0.397	0.386	0.392	0.392	3,062,282
2024-05-15	0.379	0.395	0.378	0.389	0.389	5,204,072
2024-05-14	0.375	0.380	0.372	0.378	0.378	1,203,383
2024-05-13	0.378	0.380	0.373	0.377	0.377	994,507
2024-05-10	0.370	0.382	0.369	0.380	0.380	3,153,087
2024-05-09	0.365	0.374	0.365	0.369	0.369	1,719,892
2024-05-08	0.372	0.372	0.363	0.367	0.367	1,407,528
2024-05-07	0.367	0.374	0.366	0.370	0.370	1,318,943
2024-05-06	0.370	0.377	0.366	0.367	0.367	2,160,235
2024-04-30	0.374	0.375	0.363	0.365	0.365	1,858,480
2024-04-29	0.362	0.379	0.362	0.374	0.374	3,088,394
2024-04-26	0.344	0.362	0.341	0.362	0.362	2,052,097
2024-04-25	0.338	0.344	0.337	0.343	0.343	442,760

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.