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
2022-11-01	0.740	0.755	0.735	0.755	0.734	1,034,997
2022-10-31	0.754	0.758	0.741	0.742	0.722	1,813,900
2022-10-28	0.769	0.769	0.755	0.758	0.737	1,095,572
2022-10-27	0.779	0.780	0.772	0.774	0.753	667,948
2022-10-26	0.775	0.781	0.772	0.772	0.751	695,617
2022-10-25	0.763	0.778	0.762	0.776	0.755	823,001
2022-10-24	0.797	0.798	0.761	0.769	0.748	1,225,517
2022-10-21	0.792	0.799	0.790	0.798	0.776	644,476
2022-10-20	0.780	0.797	0.776	0.796	0.774	1,449,358
2022-10-19	0.780	0.783	0.775	0.781	0.760	494,870
2022-10-18	0.797	0.797	0.780	0.780	0.759	753,022
2022-10-17	0.799	0.799	0.791	0.791	0.769	357,968
2022-10-14	0.795	0.802	0.794	0.799	0.777	767,235
2022-10-13	0.798	0.799	0.793	0.797	0.775	270,546
2022-10-12	0.792	0.798	0.787	0.796	0.774	484,933
2022-10-11	0.789	0.798	0.789	0.791	0.769	459,100
2022-10-10	0.794	0.799	0.772	0.796	0.774	2,250,850
2022-09-30	0.788	0.800	0.781	0.783	0.762	996,325
2022-09-29	0.778	0.793	0.778	0.793	0.771	977,756
2022-09-28	0.770	0.790	0.768	0.778	0.757	2,994,101
2022-09-27	0.759	0.775	0.756	0.770	0.749	1,481,118
2022-09-26	0.810	0.810	0.753	0.755	0.734	3,546,074
2022-09-23	0.819	0.824	0.806	0.808	0.786	889,776
2022-09-22	0.826	0.826	0.819	0.820	0.797	523,092
2022-09-21	0.822	0.827	0.820	0.822	0.799	800,787
2022-09-20	0.826	0.831	0.823	0.823	0.800	824,305
2022-09-19	0.836	0.837	0.825	0.825	0.802	944,424
2022-09-16	0.835	0.838	0.829	0.838	0.815	1,406,488
2022-09-15	0.842	0.842	0.834	0.838	0.815	659,822
2022-09-14	0.840	0.841	0.837	0.841	0.818	775,013
2022-09-13	0.843	0.845	0.842	0.842	0.819	501,828
2022-09-09	0.840	0.844	0.836	0.843	0.820	571,565
2022-09-08	0.838	0.840	0.835	0.840	0.817	943,121
2022-09-07	0.836	0.841	0.836	0.838	0.815	382,897
2022-09-06	0.840	0.845	0.838	0.839	0.816	1,313,713
2022-09-05	0.839	0.842	0.837	0.839	0.816	616,352
2022-09-02	0.842	0.845	0.839	0.839	0.816	942,493
2022-09-01	0.842	0.848	0.840	0.842	0.819	1,095,107
2022-08-31	0.856	0.857	0.834	0.834	0.811	3,900,477
2022-08-30	0.860	0.860	0.855	0.857	0.833	921,516
2022-08-29	0.855	0.861	0.855	0.857	0.833	922,375
2022-08-26	0.860	0.861	0.857	0.858	0.834	954,380
2022-08-25	0.861	0.864	0.860	0.860	0.836	702,036
2022-08-24	0.863	0.865	0.860	0.861	0.837	714,515
2022-08-23	0.865	0.867	0.862	0.863	0.839	590,885
2022-08-22	0.866	0.869	0.864	0.864	0.840	739,138
2022-08-19	0.866	0.870	0.864	0.866	0.842	622,040
2022-08-18	0.869	0.869	0.864	0.865	0.841	324,180
2022-08-17	0.868	0.870	0.867	0.867	0.843	516,156
2022-08-16	0.868	0.870	0.867	0.868	0.844	494,810
2022-08-15	0.869	0.869	0.864	0.868	0.844	274,063
2022-08-12	0.868	0.871	0.863	0.867	0.843	552,472
2022-08-11	0.862	0.870	0.862	0.870	0.846	1,321,500
2022-08-10	0.865	0.867	0.861	0.863	0.839	579,528
2022-08-09	0.868	0.868	0.862	0.868	0.844	388,318
2022-08-08	0.866	0.869	0.861	0.869	0.845	817,004
2022-08-05	0.868	0.868	0.861	0.866	0.842	450,850
2022-08-04	0.863	0.867	0.861	0.865	0.841	620,401
2022-08-03	0.870	0.878	0.862	0.862	0.838	1,604,096
2022-08-02	0.873	0.874	0.863	0.870	0.846	2,225,057

← NewerPage 17 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.