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
2022-08-01	0.875	0.878	0.874	0.876	0.852	936,116
2022-07-29	0.878	0.881	0.876	0.879	0.855	1,091,828
2022-07-28	0.880	0.882	0.877	0.882	0.858	443,915
2022-07-27	0.881	0.881	0.871	0.877	0.853	592,956
2022-07-26	0.879	0.880	0.877	0.879	0.855	549,285
2022-07-25	0.880	0.882	0.873	0.879	0.855	655,601
2022-07-22	0.882	0.884	0.873	0.882	0.858	968,062
2022-07-21	0.870	0.885	0.870	0.877	0.853	1,143,599
2022-07-20	0.878	0.885	0.878	0.884	0.860	759,848
2022-07-19	0.882	0.885	0.876	0.885	0.861	1,008,832
2022-07-18	0.878	0.884	0.876	0.883	0.859	977,158
2022-07-15	0.887	0.887	0.877	0.882	0.858	1,265,176
2022-07-14	0.879	0.889	0.879	0.884	0.860	1,186,910
2022-07-13	0.878	0.883	0.877	0.883	0.859	787,678
2022-07-12	0.883	0.886	0.878	0.878	0.854	1,597,779
2022-07-11	0.887	0.892	0.880	0.885	0.861	1,964,788
2022-07-08	0.882	0.889	0.880	0.886	0.862	2,955,285
2022-07-07	0.868	0.875	0.862	0.875	0.851	745,996
2022-07-06	0.867	0.868	0.860	0.867	0.843	1,157,484
2022-07-05	0.863	0.866	0.859	0.866	0.842	588,120
2022-07-04	0.878	0.880	0.854	0.865	0.841	3,214,435
2022-07-01	0.885	0.885	0.877	0.883	0.859	473,606
2022-06-30	0.874	0.884	0.871	0.879	0.855	1,204,143
2022-06-29	0.863	0.871	0.862	0.871	0.847	1,097,039
2022-06-28	0.862	0.865	0.857	0.865	0.841	749,662
2022-06-27	0.857	0.861	0.855	0.861	0.837	767,480
2022-06-24	0.858	0.862	0.855	0.857	0.833	785,253
2022-06-23	0.866	0.866	0.855	0.857	0.833	1,594,745
2022-06-22	0.940	0.940	0.922	0.935	0.832	2,157,463
2022-06-21	0.942	0.943	0.932	0.941	0.838	928,020
2022-06-20	0.946	0.950	0.934	0.940	0.837	1,704,956
2022-06-17	0.936	0.947	0.933	0.943	0.839	2,126,570
2022-06-16	0.937	0.937	0.931	0.933	0.830	1,184,307
2022-06-15	0.934	0.945	0.930	0.933	0.830	2,029,828
2022-06-14	0.927	0.934	0.927	0.934	0.831	1,424,716
2022-06-13	0.930	0.934	0.928	0.929	0.827	960,613
2022-06-10	0.921	0.933	0.921	0.933	0.830	1,286,293
2022-06-09	0.927	0.930	0.925	0.929	0.827	532,380
2022-06-08	0.930	0.931	0.924	0.930	0.828	647,434
2022-06-07	0.931	0.932	0.925	0.931	0.829	1,051,106
2022-06-06	0.925	0.934	0.916	0.932	0.830	1,343,428
2022-06-02	0.933	0.933	0.921	0.924	0.822	876,548
2022-06-01	0.935	0.940	0.927	0.927	0.825	1,106,118
2022-05-31	0.930	0.940	0.927	0.930	0.828	7,059,605
2022-05-30	0.926	0.938	0.926	0.930	0.828	1,660,355
2022-05-27	0.935	0.936	0.925	0.929	0.827	1,185,940
2022-05-26	0.939	0.940	0.928	0.935	0.832	1,688,578
2022-05-25	0.929	0.939	0.926	0.939	0.836	1,435,688
2022-05-24	0.932	0.936	0.926	0.931	0.829	1,441,807
2022-05-23	0.937	0.937	0.930	0.936	0.833	1,375,716
2022-05-20	0.929	0.935	0.926	0.935	0.832	1,949,755
2022-05-19	0.910	0.929	0.910	0.927	0.825	2,067,813
2022-05-18	0.904	0.922	0.899	0.919	0.818	3,194,490
2022-05-17	0.904	0.904	0.898	0.903	0.804	677,268
2022-05-16	0.908	0.910	0.898	0.901	0.802	837,200
2022-05-13	0.890	0.901	0.890	0.900	0.801	1,079,384
2022-05-12	0.894	0.900	0.890	0.890	0.792	953,468
2022-05-11	0.898	0.902	0.895	0.896	0.798	1,069,807
2022-05-10	0.897	0.904	0.894	0.898	0.799	1,025,535
2022-05-09	0.900	0.903	0.897	0.900	0.801	481,900

← NewerPage 18 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.