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
2024-04-24	0.336	0.340	0.334	0.338	0.338	434,110
2024-04-23	0.335	0.340	0.333	0.338	0.338	1,117,934
2024-04-22	0.339	0.342	0.334	0.335	0.335	1,031,154
2024-04-19	0.342	0.343	0.338	0.339	0.339	631,011
2024-04-18	0.343	0.346	0.341	0.343	0.343	585,743
2024-04-17	0.337	0.344	0.337	0.343	0.343	914,604
2024-04-16	0.347	0.347	0.336	0.336	0.336	1,558,326
2024-04-15	0.349	0.355	0.344	0.345	0.345	1,300,651
2024-04-12	0.359	0.359	0.348	0.349	0.349	1,711,800
2024-04-11	0.361	0.362	0.356	0.359	0.359	1,356,594
2024-04-10	0.367	0.367	0.361	0.362	0.362	563,500
2024-04-09	0.369	0.369	0.366	0.367	0.367	344,382
2024-04-08	0.367	0.371	0.367	0.368	0.368	331,280
2024-04-03	0.367	0.369	0.366	0.369	0.369	407,193
2024-04-02	0.373	0.373	0.367	0.367	0.367	534,724
2024-04-01	0.370	0.372	0.366	0.372	0.372	773,616
2024-03-29	0.367	0.370	0.364	0.369	0.369	169,996
2024-03-28	0.363	0.369	0.361	0.368	0.368	570,644
2024-03-27	0.369	0.369	0.364	0.366	0.366	716,656
2024-03-26	0.372	0.372	0.368	0.369	0.369	547,587
2024-03-25	0.375	0.375	0.364	0.370	0.370	1,695,392
2024-03-22	0.378	0.378	0.370	0.375	0.375	1,460,582
2024-03-21	0.381	0.383	0.378	0.379	0.379	620,536
2024-03-20	0.384	0.385	0.380	0.381	0.381	530,320
2024-03-19	0.384	0.384	0.380	0.383	0.383	396,816
2024-03-18	0.379	0.384	0.378	0.383	0.383	649,460
2024-03-15	0.388	0.388	0.376	0.376	0.376	2,063,683
2024-03-14	0.382	0.388	0.381	0.387	0.387	1,117,623
2024-03-13	0.382	0.385	0.379	0.382	0.382	685,848
2024-03-12	0.383	0.385	0.379	0.381	0.381	1,799,707
2024-03-11	0.382	0.386	0.379	0.385	0.385	1,478,571
2024-03-08	0.384	0.387	0.380	0.385	0.385	1,175,774
2024-03-07	0.390	0.391	0.384	0.386	0.386	1,965,798
2024-03-06	0.394	0.395	0.389	0.389	0.389	1,863,186
2024-03-05	0.395	0.398	0.394	0.395	0.395	1,002,832
2024-03-04	0.406	0.406	0.395	0.398	0.398	1,860,980
2024-03-01	0.405	0.406	0.401	0.404	0.404	1,367,587
2024-02-29	0.402	0.406	0.401	0.404	0.404	1,493,234
2024-02-28	0.404	0.409	0.401	0.403	0.403	2,083,174
2024-02-27	0.396	0.402	0.394	0.402	0.402	1,554,055
2024-02-26	0.397	0.399	0.393	0.394	0.394	1,450,636
2024-02-23	0.395	0.397	0.391	0.397	0.397	1,734,841
2024-02-22	0.399	0.402	0.391	0.394	0.394	2,286,043
2024-02-21	0.395	0.404	0.393	0.400	0.400	1,976,109
2024-02-20	0.400	0.401	0.394	0.396	0.396	1,867,983
2024-02-19	0.403	0.405	0.397	0.400	0.400	2,180,704
2024-02-08	0.396	0.405	0.396	0.404	0.404	3,480,856
2024-02-07	0.382	0.396	0.382	0.396	0.396	4,445,657
2024-02-06	0.369	0.382	0.363	0.381	0.381	2,641,102
2024-02-05	0.373	0.375	0.357	0.367	0.367	3,055,299
2024-02-02	0.376	0.386	0.368	0.377	0.377	3,000,736
2024-02-01	0.371	0.383	0.368	0.377	0.377	2,848,972
2024-01-31	0.369	0.378	0.366	0.371	0.371	2,916,824
2024-01-30	0.372	0.379	0.367	0.368	0.368	2,737,502
2024-01-29	0.385	0.387	0.375	0.376	0.376	3,052,924
2024-01-26	0.389	0.395	0.376	0.383	0.383	6,180,340
2024-01-25	0.367	0.392	0.358	0.386	0.386	10,249,472
2024-01-24	0.340	0.368	0.340	0.365	0.365	9,590,794
2024-01-23	0.328	0.337	0.326	0.335	0.335	1,404,469
2024-01-22	0.335	0.336	0.328	0.328	0.328	1,077,812

← NewerPage 11 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.