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
2026-04-20	0.405	0.406	0.402	0.405	0.405	396,028
2026-04-17	0.405	0.406	0.400	0.405	0.405	1,219,876
2026-04-16	0.403	0.406	0.402	0.406	0.406	564,687
2026-04-15	0.405	0.405	0.402	0.403	0.403	348,957
2026-04-14	0.404	0.405	0.402	0.405	0.405	589,171
2026-04-13	0.402	0.406	0.402	0.404	0.404	465,333
2026-04-10	0.405	0.406	0.402	0.405	0.405	361,061
2026-04-09	0.404	0.406	0.401	0.405	0.405	480,162
2026-04-08	0.404	0.407	0.402	0.406	0.406	810,253
2026-04-07	0.401	0.402	0.400	0.402	0.402	232,340
2026-04-03	0.401	0.401	0.400	0.401	0.401	264,808
2026-04-02	0.405	0.405	0.401	0.403	0.403	372,948
2026-04-01	0.404	0.405	0.402	0.405	0.405	554,403
2026-03-31	0.403	0.405	0.402	0.403	0.403	475,524
2026-03-30	0.400	0.405	0.399	0.405	0.405	388,743
2026-03-27	0.400	0.404	0.400	0.404	0.404	465,418
2026-03-26	0.404	0.404	0.400	0.403	0.403	358,263
2026-03-25	0.402	0.408	0.402	0.405	0.405	407,287
2026-03-24	0.401	0.404	0.399	0.404	0.404	472,592
2026-03-23	0.403	0.404	0.397	0.399	0.399	1,448,864
2026-03-20	0.405	0.409	0.404	0.404	0.404	469,396
2026-03-19	0.407	0.410	0.405	0.408	0.408	731,640
2026-03-18	0.410	0.413	0.406	0.410	0.410	793,318
2026-03-17	0.411	0.413	0.409	0.410	0.410	358,516
2026-03-16	0.411	0.411	0.409	0.410	0.410	464,332
2026-03-13	0.410	0.415	0.408	0.412	0.412	855,367
2026-03-12	0.416	0.416	0.411	0.411	0.411	588,078
2026-03-11	0.414	0.418	0.413	0.418	0.418	497,448
2026-03-10	0.415	0.417	0.413	0.416	0.416	343,598
2026-03-09	0.416	0.416	0.409	0.414	0.414	653,318
2026-03-06	0.413	0.416	0.413	0.416	0.416	245,228
2026-03-05	0.412	0.414	0.411	0.413	0.413	383,578
2026-03-04	0.408	0.411	0.403	0.409	0.409	1,263,501
2026-03-03	0.416	0.417	0.409	0.409	0.409	1,608,020
2026-03-02	0.418	0.422	0.416	0.417	0.417	1,614,739
2026-02-27	0.427	0.429	0.421	0.423	0.423	1,367,079
2026-02-26	0.432	0.432	0.427	0.427	0.427	1,084,406
2026-02-25	0.430	0.435	0.430	0.431	0.431	939,490
2026-02-24	0.436	0.439	0.430	0.431	0.431	1,537,500
2026-02-13	0.439	0.439	0.436	0.437	0.437	665,396
2026-02-12	0.438	0.439	0.435	0.439	0.439	865,102
2026-02-11	0.436	0.438	0.431	0.437	0.437	1,127,815
2026-02-10	0.435	0.436	0.433	0.436	0.436	312,368
2026-02-09	0.430	0.437	0.430	0.436	0.436	868,787
2026-02-06	0.431	0.433	0.429	0.430	0.430	686,519
2026-02-05	0.425	0.437	0.425	0.433	0.433	2,680,713
2026-02-04	0.427	0.427	0.422	0.427	0.427	672,242
2026-02-03	0.422	0.428	0.422	0.425	0.425	741,790
2026-02-02	0.423	0.430	0.421	0.423	0.423	741,966
2026-01-30	0.432	0.434	0.422	0.424	0.424	1,151,527
2026-01-29	0.420	0.431	0.419	0.430	0.430	2,556,120
2026-01-28	0.418	0.422	0.417	0.419	0.419	806,330
2026-01-27	0.424	0.426	0.416	0.419	0.419	2,053,956
2026-01-26	0.430	0.430	0.425	0.426	0.426	1,056,778
2026-01-23	0.433	0.436	0.428	0.430	0.430	1,407,779
2026-01-22	0.434	0.437	0.431	0.434	0.434	1,517,702
2026-01-21	0.436	0.438	0.432	0.434	0.434	971,830
2026-01-20	0.429	0.437	0.429	0.436	0.436	1,448,222
2026-01-19	0.432	0.435	0.429	0.431	0.431	861,852
2026-01-16	0.419	0.439	0.419	0.431	0.431	2,780,525

← NewerPage 3 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.