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
2023-04-27	0.758	0.758	0.750	0.751	0.730	699,133
2023-04-26	0.753	0.756	0.746	0.756	0.735	502,644
2023-04-25	0.751	0.753	0.745	0.750	0.729	564,055
2023-04-24	0.755	0.758	0.750	0.753	0.732	550,160
2023-04-21	0.754	0.760	0.751	0.758	0.737	360,543
2023-04-20	0.753	0.759	0.751	0.756	0.735	353,628
2023-04-19	0.761	0.765	0.753	0.753	0.732	1,107,178
2023-04-18	0.766	0.766	0.760	0.764	0.743	501,473
2023-04-17	0.756	0.764	0.756	0.764	0.743	591,321
2023-04-14	0.761	0.765	0.759	0.759	0.738	429,161
2023-04-13	0.761	0.765	0.758	0.765	0.744	337,312
2023-04-12	0.765	0.766	0.760	0.761	0.740	471,523
2023-04-11	0.762	0.766	0.760	0.766	0.745	519,324
2023-04-10	0.766	0.767	0.760	0.761	0.740	706,300
2023-04-07	0.766	0.770	0.763	0.768	0.747	396,969
2023-04-06	0.773	0.773	0.763	0.764	0.743	691,276
2023-04-04	0.774	0.775	0.768	0.775	0.754	568,520
2023-04-03	0.771	0.773	0.768	0.773	0.752	575,215
2023-03-31	0.772	0.775	0.769	0.773	0.752	746,444
2023-03-30	0.770	0.777	0.769	0.776	0.755	557,988
2023-03-29	0.772	0.778	0.771	0.778	0.757	389,665
2023-03-28	0.770	0.780	0.769	0.780	0.759	563,660
2023-03-27	0.784	0.784	0.770	0.770	0.749	1,021,783
2023-03-24	0.772	0.789	0.772	0.788	0.766	1,547,544
2023-03-23	0.766	0.772	0.764	0.766	0.745	469,176
2023-03-22	0.764	0.775	0.764	0.768	0.747	399,294
2023-03-21	0.772	0.778	0.769	0.769	0.748	434,392
2023-03-20	0.771	0.785	0.767	0.772	0.751	904,520
2023-03-17	0.765	0.771	0.760	0.767	0.746	779,465
2023-03-16	0.769	0.770	0.759	0.760	0.739	1,040,155
2023-03-15	0.777	0.781	0.766	0.768	0.747	1,381,788
2023-03-14	0.778	0.784	0.777	0.777	0.756	747,279
2023-03-13	0.780	0.786	0.778	0.781	0.760	943,720
2023-03-10	0.787	0.787	0.781	0.787	0.765	438,044
2023-03-09	0.786	0.788	0.783	0.786	0.764	453,791
2023-03-08	0.784	0.786	0.781	0.784	0.762	535,464
2023-03-07	0.785	0.787	0.780	0.784	0.762	524,397
2023-03-06	0.790	0.790	0.781	0.783	0.762	887,479
2023-03-03	0.785	0.791	0.785	0.790	0.768	368,627
2023-03-02	0.788	0.789	0.783	0.786	0.764	447,247
2023-03-01	0.790	0.790	0.780	0.788	0.766	1,313,122
2023-02-28	0.796	0.806	0.780	0.780	0.759	3,505,860
2023-02-27	0.800	0.800	0.788	0.797	0.775	1,611,176
2023-02-24	0.801	0.805	0.798	0.803	0.781	487,970
2023-02-23	0.802	0.807	0.799	0.804	0.782	806,343
2023-02-22	0.800	0.805	0.797	0.804	0.782	527,836
2023-02-21	0.800	0.803	0.798	0.800	0.778	429,405
2023-02-20	0.797	0.803	0.794	0.800	0.778	646,897
2023-02-17	0.795	0.801	0.791	0.796	0.774	965,085
2023-02-16	0.796	0.803	0.793	0.794	0.772	1,047,963
2023-02-15	0.798	0.803	0.797	0.798	0.776	642,247
2023-02-14	0.800	0.809	0.798	0.800	0.778	684,289
2023-02-13	0.803	0.807	0.799	0.800	0.778	1,572,613
2023-02-10	0.808	0.810	0.805	0.806	0.784	582,087
2023-02-09	0.810	0.811	0.803	0.808	0.786	654,375
2023-02-08	0.813	0.813	0.808	0.812	0.790	235,400
2023-02-07	0.810	0.814	0.805	0.809	0.787	550,984
2023-02-06	0.818	0.819	0.805	0.810	0.788	1,392,420
2023-02-03	0.817	0.820	0.810	0.818	0.796	575,962
2023-02-02	0.817	0.824	0.812	0.822	0.799	677,946

← NewerPage 15 of 21 · 1,213 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.