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
2022-01-28	0.917	0.921	0.914	0.917	0.816	639,016
2022-01-27	0.925	0.925	0.917	0.920	0.819	722,600
2022-01-26	0.920	0.926	0.919	0.920	0.819	764,261
2022-01-25	0.927	0.930	0.920	0.920	0.819	1,402,358
2022-01-24	0.925	0.932	0.924	0.931	0.829	543,426
2022-01-21	0.928	0.931	0.924	0.931	0.829	465,011
2022-01-20	0.927	0.930	0.924	0.929	0.827	391,970
2022-01-19	0.927	0.930	0.924	0.925	0.823	548,093
2022-01-18	0.926	0.929	0.924	0.929	0.827	370,915
2022-01-17	0.933	0.933	0.924	0.929	0.827	590,268
2022-01-14	0.931	0.933	0.926	0.927	0.825	432,248
2022-01-13	0.930	0.937	0.926	0.933	0.830	914,404
2022-01-12	0.934	0.934	0.925	0.930	0.828	637,092
2022-01-11	0.917	0.932	0.917	0.932	0.830	2,896,967
2022-01-10	0.910	0.919	0.910	0.917	0.816	908,868
2022-01-07	0.916	0.918	0.910	0.910	0.810	885,031
2022-01-06	0.915	0.919	0.909	0.916	0.815	657,971
2022-01-05	0.916	0.918	0.909	0.915	0.814	669,316
2022-01-04	0.912	0.916	0.910	0.916	0.815	865,864
2021-12-31	0.910	0.912	0.908	0.911	0.811	763,285
2021-12-30	0.911	0.912	0.906	0.911	0.811	339,954
2021-12-29	0.910	0.912	0.908	0.910	0.810	462,660
2021-12-28	0.910	0.910	0.905	0.910	0.810	387,626
2021-12-27	0.911	0.913	0.906	0.907	0.807	391,647
2021-12-24	0.904	0.909	0.902	0.908	0.808	371,300
2021-12-23	0.908	0.909	0.903	0.908	0.808	494,144
2021-12-22	0.908	0.909	0.902	0.907	0.807	530,632
2021-12-21	0.898	0.909	0.897	0.908	0.808	1,189,721
2021-12-20	0.903	0.904	0.894	0.899	0.800	1,183,620
2021-12-17	0.907	0.910	0.898	0.910	0.810	1,522,824
2021-12-16	0.909	0.911	0.906	0.909	0.809	396,808
2021-12-15	0.909	0.911	0.907	0.909	0.809	291,400
2021-12-14	0.912	0.914	0.905	0.908	0.808	1,060,860
2021-12-13	0.915	0.918	0.913	0.914	0.814	359,824
2021-12-10	0.915	0.918	0.911	0.918	0.817	989,922
2021-12-09	0.909	0.917	0.909	0.915	0.814	684,417
2021-12-08	0.914	0.916	0.909	0.914	0.814	985,003
2021-12-07	0.915	0.917	0.911	0.917	0.816	896,406
2021-12-06	0.915	0.919	0.907	0.912	0.812	989,664
2021-12-03	0.907	0.916	0.906	0.916	0.815	1,914,560
2021-12-02	0.906	0.911	0.902	0.902	0.803	1,073,894
2021-12-01	0.901	0.909	0.890	0.907	0.807	1,273,772
2021-11-30	0.900	0.908	0.895	0.906	0.806	2,843,516
2021-11-29	0.895	0.903	0.890	0.900	0.801	428,936
2021-11-26	0.908	0.911	0.899	0.899	0.800	516,000
2021-11-25	0.910	0.914	0.906	0.910	0.810	823,163
2021-11-24	0.912	0.915	0.904	0.908	0.808	616,427
2021-11-23	0.905	0.914	0.905	0.912	0.812	1,039,384
2021-11-22	0.900	0.910	0.900	0.910	0.810	982,422
2021-11-19	0.892	0.909	0.892	0.906	0.806	867,954
2021-11-18	0.904	0.904	0.894	0.894	0.796	601,080
2021-11-17	0.882	0.904	0.881	0.902	0.803	1,975,474
2021-11-16	0.873	0.882	0.870	0.882	0.785	584,369
2021-11-15	0.864	0.873	0.864	0.873	0.777	546,440
2021-11-12	0.882	0.883	0.863	0.863	0.768	1,752,283
2021-11-11	0.872	0.884	0.871	0.878	0.782	1,046,889
2021-11-10	0.876	0.877	0.870	0.871	0.775	718,052
2021-11-09	0.879	0.881	0.875	0.877	0.781	368,276
2021-11-08	0.872	0.881	0.871	0.879	0.782	677,141
2021-11-05	0.886	0.887	0.870	0.880	0.783	1,333,087

← NewerPage 20 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.