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
2023-02-01	0.801	0.816	0.801	0.816	0.794	1,009,861
2023-01-31	0.817	0.822	0.801	0.801	0.779	3,012,658
2023-01-30	0.839	0.840	0.819	0.823	0.800	1,819,364
2023-01-20	0.813	0.831	0.812	0.830	0.807	996,963
2023-01-19	0.817	0.827	0.813	0.827	0.804	723,023
2023-01-18	0.806	0.818	0.806	0.818	0.796	632,396
2023-01-17	0.810	0.814	0.800	0.813	0.791	1,442,439
2023-01-16	0.800	0.815	0.795	0.813	0.791	706,596
2023-01-13	0.800	0.806	0.793	0.794	0.772	1,375,951
2023-01-12	0.808	0.817	0.785	0.803	0.781	4,447,172
2023-01-11	0.833	0.840	0.807	0.807	0.785	2,952,553
2023-01-10	0.842	0.845	0.833	0.833	0.810	752,282
2023-01-09	0.835	0.844	0.835	0.842	0.819	766,594
2023-01-06	0.842	0.842	0.830	0.840	0.817	643,701
2023-01-05	0.828	0.844	0.828	0.843	0.820	1,411,105
2023-01-04	0.817	0.835	0.813	0.835	0.812	1,763,525
2023-01-03	0.808	0.818	0.808	0.817	0.795	645,064
2022-12-30	0.813	0.814	0.805	0.808	0.786	461,367
2022-12-29	0.810	0.813	0.800	0.813	0.791	469,767
2022-12-28	0.813	0.814	0.806	0.812	0.790	315,728
2022-12-27	0.806	0.825	0.806	0.813	0.791	638,412
2022-12-26	0.809	0.809	0.801	0.808	0.786	793,910
2022-12-23	0.829	0.831	0.808	0.814	0.792	1,171,354
2022-12-22	0.830	0.839	0.825	0.836	0.813	1,038,737
2022-12-21	0.834	0.834	0.820	0.825	0.802	1,020,159
2022-12-20	0.848	0.848	0.825	0.827	0.804	2,073,600
2022-12-19	0.858	0.860	0.837	0.857	0.833	3,429,706
2022-12-16	0.858	0.868	0.835	0.868	0.844	11,088,586
2022-12-15	0.802	0.802	0.802	0.802	0.780	0
2022-12-14	0.802	0.802	0.802	0.802	0.780	0
2022-12-13	0.802	0.802	0.802	0.802	0.780	0
2022-12-12	0.802	0.802	0.802	0.802	0.780	0
2022-12-09	0.802	0.802	0.802	0.802	0.780	0
2022-12-08	0.802	0.802	0.802	0.802	0.780	0
2022-12-07	0.802	0.802	0.802	0.802	0.780	0
2022-12-06	0.802	0.802	0.802	0.802	0.780	0
2022-12-05	0.802	0.802	0.802	0.802	0.780	0
2022-12-02	0.802	0.802	0.802	0.802	0.780	0
2022-12-01	0.805	0.811	0.801	0.802	0.780	1,083,793
2022-11-30	0.809	0.823	0.800	0.804	0.782	6,428,654
2022-11-29	0.795	0.812	0.794	0.808	0.786	2,216,029
2022-11-28	0.789	0.793	0.782	0.791	0.769	543,217
2022-11-25	0.783	0.792	0.783	0.791	0.769	594,746
2022-11-24	0.778	0.795	0.778	0.785	0.763	616,504
2022-11-23	0.775	0.784	0.775	0.777	0.756	430,996
2022-11-22	0.781	0.781	0.777	0.780	0.759	492,262
2022-11-21	0.781	0.783	0.778	0.782	0.761	298,992
2022-11-18	0.790	0.790	0.781	0.785	0.763	478,908
2022-11-17	0.782	0.791	0.781	0.786	0.764	610,940
2022-11-16	0.791	0.795	0.783	0.790	0.768	901,257
2022-11-15	0.796	0.797	0.785	0.797	0.775	696,294
2022-11-14	0.790	0.799	0.789	0.797	0.775	853,607
2022-11-11	0.785	0.793	0.780	0.788	0.766	857,964
2022-11-10	0.777	0.783	0.768	0.780	0.759	382,562
2022-11-09	0.780	0.784	0.776	0.784	0.762	631,976
2022-11-08	0.784	0.784	0.776	0.781	0.760	422,060
2022-11-07	0.774	0.784	0.770	0.784	0.762	978,172
2022-11-04	0.761	0.776	0.761	0.776	0.755	1,145,549
2022-11-03	0.760	0.765	0.755	0.763	0.742	501,222
2022-11-02	0.754	0.766	0.748	0.766	0.745	768,440

← NewerPage 16 of 21 · 1,216 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.