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
2022-05-06	0.898	0.902	0.895	0.900	0.801	1,153,280
2022-05-05	0.910	0.913	0.898	0.901	0.802	2,426,167
2022-04-29	0.899	0.915	0.899	0.914	0.814	2,562,050
2022-04-28	0.913	0.913	0.899	0.906	0.806	1,095,640
2022-04-27	0.900	0.914	0.895	0.910	0.810	1,409,311
2022-04-26	0.909	0.909	0.900	0.903	0.804	1,137,933
2022-04-25	0.907	0.913	0.901	0.901	0.802	1,642,586
2022-04-22	0.910	0.914	0.910	0.914	0.814	655,250
2022-04-21	0.913	0.917	0.910	0.912	0.812	1,026,140
2022-04-20	0.916	0.921	0.912	0.916	0.815	1,089,208
2022-04-19	0.919	0.920	0.915	0.918	0.817	1,083,196
2022-04-18	0.926	0.929	0.917	0.919	0.818	1,481,800
2022-04-15	0.932	0.933	0.925	0.926	0.824	1,413,088
2022-04-14	0.913	0.936	0.913	0.935	0.832	1,721,091
2022-04-13	0.933	0.934	0.929	0.934	0.831	588,620
2022-04-12	0.928	0.938	0.926	0.934	0.831	791,398
2022-04-11	0.938	0.939	0.927	0.927	0.825	1,319,168
2022-04-08	0.939	0.943	0.931	0.939	0.836	1,315,672
2022-04-07	0.954	0.955	0.938	0.938	0.835	2,121,260
2022-04-06	0.936	0.955	0.935	0.955	0.850	3,326,271
2022-04-01	0.935	0.938	0.931	0.937	0.834	941,312
2022-03-31	0.929	0.939	0.925	0.936	0.833	2,354,817
2022-03-30	0.925	0.929	0.911	0.929	0.827	1,542,644
2022-03-29	0.924	0.924	0.916	0.922	0.821	501,167
2022-03-28	0.915	0.926	0.911	0.925	0.823	905,312
2022-03-25	0.920	0.923	0.919	0.920	0.819	355,700
2022-03-24	0.921	0.926	0.918	0.925	0.823	993,736
2022-03-23	0.922	0.926	0.919	0.926	0.824	687,292
2022-03-22	0.922	0.926	0.919	0.926	0.824	497,004
2022-03-21	0.927	0.928	0.918	0.925	0.823	869,934
2022-03-18	0.909	0.932	0.903	0.928	0.826	3,102,833
2022-03-17	0.911	0.918	0.908	0.914	0.814	1,792,330
2022-03-16	0.884	0.900	0.884	0.900	0.801	1,525,360
2022-03-15	0.907	0.907	0.874	0.879	0.782	3,232,677
2022-03-14	0.912	0.914	0.898	0.900	0.801	836,758
2022-03-11	0.901	0.912	0.898	0.912	0.812	945,092
2022-03-10	0.910	0.914	0.902	0.909	0.809	634,136
2022-03-09	0.900	0.906	0.892	0.903	0.804	1,346,647
2022-03-08	0.907	0.908	0.898	0.900	0.801	1,042,351
2022-03-07	0.909	0.915	0.899	0.903	0.804	1,752,956
2022-03-04	0.915	0.918	0.909	0.912	0.812	1,035,460
2022-03-03	0.916	0.921	0.912	0.916	0.815	938,474
2022-03-02	0.907	0.916	0.897	0.916	0.815	1,153,530
2022-03-01	0.895	0.916	0.893	0.907	0.807	1,812,762
2022-02-28	0.924	0.930	0.891	0.891	0.793	2,663,976
2022-02-25	0.926	0.934	0.924	0.924	0.822	879,695
2022-02-24	0.935	0.936	0.924	0.931	0.829	1,081,034
2022-02-23	0.930	0.936	0.928	0.936	0.833	886,596
2022-02-22	0.928	0.931	0.924	0.930	0.828	903,926
2022-02-21	0.929	0.931	0.924	0.928	0.826	1,081,148
2022-02-18	0.926	0.934	0.923	0.931	0.829	922,552
2022-02-17	0.930	0.932	0.926	0.932	0.830	615,869
2022-02-16	0.933	0.936	0.925	0.931	0.829	675,026
2022-02-15	0.935	0.938	0.931	0.932	0.830	477,164
2022-02-14	0.934	0.938	0.931	0.937	0.834	1,173,797
2022-02-11	0.933	0.935	0.929	0.935	0.832	883,876
2022-02-10	0.929	0.933	0.926	0.933	0.830	599,263
2022-02-09	0.923	0.930	0.923	0.930	0.828	581,424
2022-02-08	0.919	0.926	0.918	0.926	0.824	508,452
2022-02-07	0.918	0.929	0.918	0.924	0.822	712,067

← NewerPage 19 of 21 · 1,212 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.