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
2023-07-26	0.650	0.680	0.650	0.661	0.661	2,477,847
2023-07-25	0.636	0.651	0.636	0.650	0.650	1,899,896
2023-07-24	0.640	0.640	0.630	0.633	0.633	563,596
2023-07-21	0.632	0.640	0.632	0.636	0.636	725,573
2023-07-20	0.631	0.638	0.631	0.631	0.631	250,650
2023-07-19	0.637	0.639	0.631	0.631	0.631	435,183
2023-07-18	0.639	0.641	0.633	0.637	0.637	281,119
2023-07-17	0.633	0.639	0.633	0.639	0.639	224,376
2023-07-14	0.640	0.640	0.632	0.638	0.638	354,668
2023-07-13	0.635	0.640	0.633	0.638	0.638	256,324
2023-07-12	0.643	0.644	0.631	0.638	0.638	500,089
2023-07-11	0.630	0.643	0.623	0.643	0.643	954,758
2023-07-10	0.619	0.629	0.617	0.629	0.629	378,256
2023-07-07	0.621	0.626	0.619	0.619	0.619	261,059
2023-07-06	0.622	0.631	0.615	0.621	0.621	690,045
2023-07-05	0.622	0.630	0.616	0.619	0.619	506,167
2023-07-04	0.632	0.632	0.622	0.629	0.629	250,180
2023-07-03	0.622	0.630	0.620	0.630	0.630	322,525
2023-06-30	0.618	0.622	0.609	0.622	0.622	677,180
2023-06-29	0.612	0.613	0.606	0.613	0.613	243,856
2023-06-28	0.609	0.617	0.609	0.610	0.610	471,620
2023-06-27	0.605	0.611	0.605	0.609	0.609	470,524
2023-06-26	0.623	0.623	0.601	0.601	0.601	1,008,555
2023-06-21	0.628	0.633	0.622	0.623	0.623	439,100
2023-06-20	0.629	0.638	0.625	0.631	0.631	355,685
2023-06-19	0.637	0.638	0.628	0.633	0.633	297,840
2023-06-16	0.646	0.646	0.628	0.628	0.628	1,003,931
2023-06-15	0.655	0.660	0.640	0.640	0.640	985,500
2023-06-14	0.650	0.659	0.647	0.650	0.650	574,890
2023-06-13	0.652	0.657	0.648	0.650	0.650	293,616
2023-06-12	0.650	0.664	0.650	0.652	0.652	866,488
2023-06-09	0.662	0.664	0.648	0.652	0.652	1,654,022
2023-06-08	0.633	0.655	0.625	0.655	0.655	941,211
2023-06-07	0.615	0.631	0.607	0.631	0.631	1,546,616
2023-06-06	0.611	0.617	0.602	0.607	0.607	552,141
2023-06-05	0.617	0.622	0.609	0.609	0.609	669,998
2023-06-02	0.608	0.619	0.603	0.615	0.615	1,308,388
2023-06-01	0.601	0.610	0.598	0.601	0.601	1,296,764
2023-05-31	0.644	0.644	0.597	0.597	0.597	5,746,624
2023-05-30	0.656	0.656	0.642	0.644	0.644	1,232,034
2023-05-29	0.679	0.679	0.650	0.656	0.656	1,657,107
2023-05-26	0.676	0.687	0.672	0.673	0.673	426,558
2023-05-25	0.702	0.702	0.676	0.676	0.676	772,287
2023-05-24	0.718	0.720	0.712	0.714	0.694	548,376
2023-05-23	0.720	0.722	0.717	0.717	0.697	529,537
2023-05-22	0.727	0.728	0.718	0.722	0.702	690,732
2023-05-19	0.734	0.734	0.728	0.728	0.708	326,960
2023-05-18	0.738	0.741	0.730	0.732	0.712	498,612
2023-05-17	0.731	0.736	0.731	0.736	0.716	347,491
2023-05-16	0.738	0.738	0.730	0.735	0.715	300,516
2023-05-15	0.744	0.744	0.732	0.732	0.712	769,054
2023-05-12	0.750	0.752	0.743	0.743	0.723	523,900
2023-05-11	0.751	0.754	0.748	0.748	0.727	503,850
2023-05-10	0.751	0.755	0.749	0.755	0.734	364,283
2023-05-09	0.751	0.760	0.749	0.749	0.728	648,764
2023-05-08	0.758	0.761	0.753	0.753	0.732	673,491
2023-05-05	0.760	0.762	0.757	0.760	0.739	540,782
2023-05-04	0.756	0.764	0.755	0.756	0.735	1,217,544
2023-04-28	0.755	0.759	0.748	0.757	0.736	1,223,762
2023-04-27	0.758	0.758	0.750	0.751	0.730	699,133

← NewerPage 14 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.