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
2026-01-15	0.422	0.424	0.414	0.420	0.420	918,934
2026-01-14	0.420	0.425	0.418	0.423	0.423	1,126,558
2026-01-13	0.422	0.422	0.419	0.419	0.419	913,264
2026-01-12	0.424	0.424	0.418	0.422	0.422	1,100,710
2026-01-09	0.411	0.424	0.411	0.423	0.423	2,438,985
2026-01-08	0.410	0.413	0.410	0.411	0.411	1,030,626
2026-01-07	0.412	0.413	0.409	0.410	0.410	875,204
2026-01-06	0.407	0.412	0.405	0.410	0.410	1,350,081
2026-01-05	0.400	0.407	0.400	0.406	0.406	1,240,000
2025-12-31	0.401	0.402	0.399	0.401	0.401	452,727
2025-12-30	0.401	0.402	0.400	0.401	0.401	294,922
2025-12-29	0.401	0.403	0.400	0.401	0.401	676,736
2025-12-26	0.401	0.403	0.400	0.401	0.401	440,656
2025-12-25	0.400	0.403	0.400	0.400	0.400	413,573
2025-12-24	0.398	0.403	0.398	0.402	0.402	740,584
2025-12-23	0.401	0.402	0.397	0.400	0.400	982,664
2025-12-22	0.399	0.402	0.399	0.401	0.401	1,122,288
2025-12-19	0.402	0.402	0.397	0.399	0.399	2,264,098
2025-12-18	0.399	0.401	0.397	0.401	0.401	893,468
2025-12-17	0.398	0.400	0.396	0.400	0.400	741,079
2025-12-16	0.399	0.400	0.397	0.399	0.399	775,662
2025-12-15	0.399	0.402	0.398	0.398	0.398	428,852
2025-12-12	0.402	0.402	0.399	0.401	0.401	340,484
2025-12-11	0.401	0.402	0.398	0.400	0.400	435,884
2025-12-10	0.401	0.401	0.398	0.400	0.400	898,446
2025-12-09	0.409	0.409	0.404	0.406	0.406	274,316
2025-12-08	0.405	0.409	0.404	0.408	0.408	514,604
2025-12-05	0.405	0.408	0.403	0.407	0.407	464,085
2025-12-04	0.406	0.407	0.403	0.406	0.406	338,950
2025-12-03	0.404	0.408	0.404	0.406	0.406	265,784
2025-12-02	0.405	0.406	0.404	0.406	0.406	481,210
2025-12-01	0.405	0.407	0.403	0.404	0.404	350,140
2025-11-28	0.407	0.409	0.405	0.406	0.406	465,113
2025-11-27	0.406	0.410	0.406	0.407	0.407	271,848
2025-11-26	0.412	0.412	0.407	0.410	0.410	437,818
2025-11-25	0.408	0.414	0.408	0.412	0.412	552,441
2025-11-24	0.406	0.411	0.404	0.410	0.410	512,609
2025-11-21	0.420	0.420	0.402	0.404	0.404	1,906,781
2025-11-20	0.423	0.425	0.418	0.418	0.418	708,158
2025-11-19	0.426	0.426	0.422	0.423	0.423	381,144
2025-11-18	0.425	0.427	0.424	0.426	0.426	466,118
2025-11-17	0.427	0.429	0.425	0.427	0.427	284,004
2025-11-14	0.427	0.430	0.425	0.428	0.428	392,984
2025-11-13	0.425	0.428	0.424	0.428	0.428	492,878
2025-11-12	0.429	0.430	0.426	0.428	0.428	402,688
2025-11-11	0.430	0.430	0.427	0.428	0.428	926,781
2025-11-10	0.429	0.430	0.425	0.430	0.430	676,052
2025-11-07	0.433	0.434	0.428	0.430	0.430	1,018,266
2025-11-06	0.433	0.434	0.430	0.433	0.433	303,793
2025-11-05	0.432	0.434	0.429	0.431	0.431	518,014
2025-11-04	0.432	0.432	0.430	0.432	0.432	337,253
2025-11-03	0.433	0.434	0.429	0.432	0.432	965,649
2025-10-31	0.437	0.437	0.433	0.434	0.434	661,500
2025-10-30	0.437	0.438	0.435	0.437	0.437	516,181
2025-10-29	0.435	0.439	0.433	0.438	0.438	666,344
2025-10-28	0.437	0.438	0.434	0.435	0.435	556,546
2025-10-27	0.439	0.442	0.435	0.437	0.437	604,907
2025-10-24	0.437	0.439	0.436	0.439	0.439	310,988
2025-10-23	0.435	0.440	0.433	0.439	0.439	864,890
2025-10-22	0.433	0.436	0.433	0.435	0.435	618,973

← NewerPage 4 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.