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
2023-10-26	0.391	0.392	0.389	0.390	0.390	407,412
2023-10-25	0.394	0.395	0.388	0.391	0.391	1,016,280
2023-10-24	0.384	0.396	0.382	0.388	0.388	1,470,231
2023-10-23	0.388	0.388	0.380	0.381	0.381	1,395,792
2023-10-20	0.385	0.391	0.385	0.386	0.386	789,307
2023-10-19	0.386	0.389	0.384	0.386	0.386	876,059
2023-10-18	0.389	0.389	0.385	0.386	0.386	690,596
2023-10-17	0.391	0.393	0.387	0.390	0.390	596,840
2023-10-16	0.397	0.397	0.387	0.391	0.391	1,122,689
2023-10-13	0.398	0.399	0.395	0.396	0.396	462,036
2023-10-12	0.398	0.401	0.397	0.398	0.398	556,136
2023-10-11	0.399	0.401	0.395	0.399	0.399	734,073
2023-10-10	0.398	0.400	0.396	0.397	0.397	570,780
2023-10-09	0.405	0.405	0.392	0.396	0.396	1,480,000
2023-09-28	0.406	0.407	0.404	0.406	0.406	644,574
2023-09-27	0.403	0.407	0.401	0.405	0.405	973,141
2023-09-26	0.399	0.405	0.397	0.403	0.403	1,095,378
2023-09-25	0.400	0.403	0.396	0.397	0.397	838,852
2023-09-22	0.393	0.405	0.388	0.403	0.403	2,319,949
2023-09-21	0.402	0.404	0.386	0.393	0.393	3,951,230
2023-09-20	0.410	0.410	0.401	0.401	0.401	1,963,459
2023-09-19	0.411	0.413	0.404	0.409	0.409	1,651,253
2023-09-18	0.411	0.414	0.406	0.414	0.414	1,442,085
2023-09-15	0.417	0.419	0.405	0.408	0.408	3,427,765
2023-09-14	0.413	0.419	0.412	0.416	0.416	1,281,100
2023-09-13	0.430	0.431	0.412	0.413	0.413	4,234,341
2023-09-12	0.429	0.430	0.426	0.428	0.428	1,235,032
2023-09-11	0.428	0.434	0.424	0.427	0.427	2,912,040
2023-09-08	0.421	0.434	0.418	0.430	0.430	4,117,528
2023-09-07	0.419	0.434	0.416	0.423	0.423	10,106,028
2023-09-06	0.399	0.423	0.396	0.417	0.417	8,829,284
2023-09-05	0.414	0.418	0.393	0.397	0.397	10,586,131
2023-09-04	0.405	0.424	0.405	0.410	0.410	15,382,256
2023-09-01	0.390	0.415	0.369	0.395	0.395	35,154,577
2023-08-31	0.460	0.477	0.410	0.410	0.410	80,094,721
2023-08-30	0.477	0.480	0.456	0.456	0.456	9,043,621
2023-08-29	0.487	0.489	0.477	0.480	0.480	7,355,372
2023-08-28	0.535	0.538	0.490	0.491	0.491	4,739,106
2023-08-25	0.520	0.520	0.501	0.501	0.501	4,407,557
2023-08-24	0.542	0.542	0.516	0.518	0.518	4,769,416
2023-08-23	0.562	0.562	0.540	0.542	0.542	2,263,028
2023-08-22	0.559	0.566	0.549	0.557	0.557	1,745,847
2023-08-21	0.579	0.584	0.561	0.561	0.561	1,875,118
2023-08-18	0.588	0.595	0.578	0.578	0.578	1,845,075
2023-08-17	0.606	0.609	0.577	0.584	0.584	4,649,110
2023-08-16	0.622	0.625	0.606	0.606	0.606	2,835,996
2023-08-15	0.625	0.627	0.621	0.626	0.626	382,240
2023-08-14	0.630	0.630	0.620	0.629	0.629	1,109,603
2023-08-11	0.658	0.660	0.632	0.633	0.633	2,347,768
2023-08-10	0.644	0.660	0.644	0.659	0.659	1,053,752
2023-08-09	0.652	0.655	0.645	0.647	0.647	704,363
2023-08-08	0.651	0.658	0.650	0.651	0.651	809,454
2023-08-07	0.669	0.669	0.651	0.653	0.653	1,309,300
2023-08-04	0.667	0.674	0.662	0.672	0.672	1,560,970
2023-08-03	0.658	0.665	0.655	0.665	0.665	732,320
2023-08-02	0.666	0.677	0.655	0.655	0.655	1,800,241
2023-08-01	0.671	0.675	0.665	0.666	0.666	1,064,847
2023-07-31	0.665	0.682	0.661	0.671	0.671	3,302,940
2023-07-28	0.655	0.670	0.655	0.665	0.665	1,757,125
2023-07-27	0.666	0.666	0.653	0.658	0.658	1,037,980

← NewerPage 13 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.