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
2024-01-19	0.335	0.337	0.334	0.335	0.335	536,272
2024-01-18	0.331	0.335	0.326	0.335	0.335	2,591,252
2024-01-17	0.336	0.339	0.333	0.333	0.333	988,736
2024-01-16	0.339	0.342	0.334	0.340	0.340	1,587,348
2024-01-15	0.341	0.343	0.334	0.339	0.339	1,387,360
2024-01-12	0.336	0.341	0.335	0.338	0.338	535,936
2024-01-11	0.339	0.343	0.335	0.336	0.336	1,637,336
2024-01-10	0.342	0.342	0.338	0.339	0.339	979,296
2024-01-09	0.333	0.343	0.333	0.342	0.342	1,029,908
2024-01-08	0.337	0.340	0.332	0.334	0.334	1,360,532
2024-01-05	0.338	0.339	0.336	0.338	0.338	844,912
2024-01-04	0.339	0.342	0.335	0.339	0.339	923,288
2024-01-03	0.338	0.344	0.338	0.339	0.339	1,752,307
2024-01-02	0.329	0.344	0.328	0.337	0.337	3,104,856
2023-12-29	0.316	0.326	0.314	0.326	0.326	1,122,352
2023-12-28	0.307	0.320	0.304	0.317	0.317	1,470,057
2023-12-27	0.306	0.309	0.303	0.307	0.307	1,227,332
2023-12-26	0.301	0.306	0.301	0.305	0.305	496,884
2023-12-25	0.303	0.306	0.300	0.305	0.305	943,171
2023-12-22	0.306	0.306	0.302	0.305	0.305	998,360
2023-12-21	0.301	0.307	0.299	0.304	0.304	1,166,695
2023-12-20	0.317	0.318	0.300	0.304	0.304	2,286,704
2023-12-19	0.317	0.321	0.311	0.314	0.314	904,965
2023-12-18	0.319	0.327	0.315	0.317	0.317	730,592
2023-12-15	0.316	0.331	0.316	0.322	0.322	1,926,889
2023-12-14	0.317	0.318	0.311	0.316	0.316	971,064
2023-12-13	0.319	0.319	0.312	0.314	0.314	1,170,459
2023-12-12	0.317	0.320	0.313	0.318	0.318	922,310
2023-12-11	0.330	0.330	0.301	0.316	0.316	4,276,998
2023-12-08	0.333	0.333	0.327	0.329	0.329	2,137,714
2023-12-07	0.336	0.338	0.332	0.333	0.333	1,748,584
2023-12-06	0.336	0.339	0.334	0.338	0.338	963,458
2023-12-05	0.336	0.340	0.335	0.335	0.335	808,065
2023-12-04	0.335	0.338	0.334	0.337	0.337	891,529
2023-12-01	0.340	0.341	0.330	0.335	0.335	2,368,557
2023-11-30	0.340	0.342	0.337	0.341	0.341	1,112,459
2023-11-29	0.355	0.355	0.339	0.340	0.340	4,475,123
2023-11-28	0.353	0.360	0.353	0.355	0.355	1,543,442
2023-11-27	0.370	0.370	0.354	0.354	0.354	2,592,180
2023-11-24	0.370	0.371	0.367	0.369	0.369	1,270,104
2023-11-23	0.365	0.371	0.365	0.369	0.369	947,562
2023-11-22	0.374	0.378	0.362	0.367	0.367	2,349,333
2023-11-21	0.373	0.378	0.373	0.374	0.374	1,312,600
2023-11-20	0.376	0.379	0.373	0.374	0.374	1,546,860
2023-11-17	0.372	0.378	0.372	0.377	0.377	1,505,816
2023-11-16	0.376	0.378	0.368	0.377	0.377	3,347,809
2023-11-15	0.368	0.379	0.364	0.376	0.376	4,276,414
2023-11-14	0.345	0.368	0.343	0.362	0.362	6,602,039
2023-11-13	0.341	0.350	0.338	0.345	0.345	5,573,912
2023-11-10	0.352	0.361	0.327	0.334	0.334	10,105,355
2023-11-09	0.379	0.382	0.359	0.363	0.363	9,190,143
2023-11-08	0.404	0.405	0.392	0.392	0.392	2,196,593
2023-11-07	0.407	0.407	0.404	0.406	0.406	676,485
2023-11-06	0.405	0.407	0.403	0.406	0.406	1,449,588
2023-11-03	0.400	0.402	0.399	0.401	0.401	465,580
2023-11-02	0.404	0.406	0.398	0.400	0.400	539,520
2023-11-01	0.399	0.403	0.399	0.403	0.403	803,836
2023-10-31	0.400	0.402	0.396	0.398	0.398	776,844
2023-10-30	0.390	0.400	0.388	0.399	0.399	1,788,924
2023-10-27	0.390	0.395	0.386	0.394	0.394	1,013,785

← NewerPage 12 of 21 · 1,212 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.