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
2026-07-17	0.368	0.369	0.363	0.367	0.367	548,751
2026-07-16	0.369	0.369	0.366	0.368	0.368	252,065
2026-07-15	0.366	0.369	0.363	0.369	0.369	364,637
2026-07-14	0.365	0.367	0.363	0.366	0.366	326,049
2026-07-13	0.366	0.368	0.363	0.367	0.367	256,305
2026-07-10	0.366	0.369	0.363	0.368	0.368	446,819
2026-07-09	0.367	0.368	0.362	0.366	0.366	337,241
2026-07-08	0.366	0.367	0.364	0.367	0.367	248,677
2026-07-07	0.364	0.371	0.364	0.368	0.368	556,224
2026-07-06	0.363	0.368	0.362	0.366	0.366	564,334
2026-07-03	0.366	0.367	0.363	0.367	0.367	398,635
2026-07-02	0.363	0.366	0.362	0.365	0.365	547,709
2026-07-01	0.362	0.364	0.360	0.363	0.363	681,432
2026-06-30	0.363	0.364	0.359	0.362	0.362	593,753
2026-06-29	0.358	0.363	0.354	0.362	0.362	795,400
2026-06-26	0.361	0.363	0.353	0.358	0.358	1,732,573
2026-06-25	0.358	0.360	0.355	0.360	0.360	780,440
2026-06-24	0.359	0.361	0.355	0.359	0.359	727,253
2026-06-23	0.363	0.363	0.359	0.361	0.361	513,515
2026-06-22	0.360	0.363	0.357	0.363	0.363	1,117,240
2026-06-18	0.354	0.364	0.354	0.360	0.360	1,229,069
2026-06-17	0.357	0.357	0.352	0.354	0.354	427,738
2026-06-16	0.360	0.361	0.352	0.357	0.357	574,748
2026-06-15	0.365	0.368	0.365	0.366	0.357	718,887
2026-06-12	0.361	0.364	0.360	0.364	0.355	364,764
2026-06-11	0.365	0.365	0.357	0.360	0.351	521,248
2026-06-10	0.376	0.376	0.362	0.366	0.357	2,015,300
2026-06-09	0.374	0.375	0.373	0.375	0.375	855,244
2026-06-08	0.376	0.380	0.370	0.375	0.375	1,044,344
2026-06-05	0.378	0.381	0.376	0.380	0.380	322,379
2026-06-04	0.378	0.383	0.376	0.380	0.380	530,888
2026-06-03	0.376	0.379	0.376	0.379	0.379	456,404
2026-06-02	0.380	0.380	0.373	0.376	0.376	477,990
2026-06-01	0.374	0.382	0.374	0.380	0.380	879,589
2026-05-29	0.371	0.379	0.371	0.377	0.377	736,295
2026-05-28	0.372	0.377	0.370	0.372	0.372	753,016
2026-05-27	0.379	0.379	0.373	0.374	0.374	781,200
2026-05-26	0.379	0.381	0.376	0.377	0.377	946,568
2026-05-25	0.380	0.382	0.378	0.379	0.379	649,560
2026-05-22	0.379	0.384	0.378	0.380	0.380	649,285
2026-05-21	0.381	0.386	0.378	0.379	0.379	637,823
2026-05-20	0.388	0.389	0.378	0.383	0.383	1,486,014
2026-05-19	0.387	0.389	0.385	0.389	0.389	567,993
2026-05-18	0.391	0.394	0.386	0.389	0.389	446,558
2026-05-15	0.389	0.392	0.389	0.391	0.391	641,519
2026-05-14	0.395	0.395	0.388	0.391	0.391	1,137,002
2026-05-13	0.403	0.405	0.391	0.396	0.396	2,000,513
2026-05-12	0.400	0.408	0.400	0.403	0.403	2,972,749
2026-05-11	0.384	0.402	0.384	0.399	0.399	3,190,341
2026-05-08	0.385	0.387	0.382	0.384	0.384	671,903
2026-05-07	0.389	0.392	0.383	0.387	0.387	1,147,196
2026-05-06	0.394	0.394	0.388	0.389	0.389	1,560,893
2026-04-30	0.390	0.399	0.387	0.389	0.389	1,887,834
2026-04-29	0.384	0.392	0.384	0.390	0.390	746,058
2026-04-28	0.387	0.391	0.386	0.388	0.388	705,931
2026-04-27	0.391	0.392	0.386	0.390	0.390	999,353
2026-04-24	0.394	0.396	0.391	0.393	0.393	791,629
2026-04-23	0.397	0.398	0.393	0.396	0.396	1,506,764
2026-04-22	0.402	0.402	0.396	0.398	0.398	1,280,479
2026-04-21	0.405	0.405	0.401	0.403	0.403	456,253

← NewerPage 2 of 21 · 1,215 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.