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
2025-10-21	0.433	0.437	0.432	0.435	0.435	499,315
2025-10-20	0.435	0.437	0.432	0.434	0.434	390,492
2025-10-17	0.438	0.438	0.433	0.437	0.437	513,568
2025-10-16	0.438	0.439	0.435	0.438	0.438	591,932
2025-10-15	0.436	0.440	0.434	0.440	0.440	642,496
2025-10-14	0.436	0.438	0.434	0.436	0.436	579,988
2025-10-13	0.432	0.437	0.432	0.436	0.436	725,816
2025-10-10	0.440	0.440	0.436	0.439	0.439	719,356
2025-10-09	0.442	0.443	0.438	0.441	0.441	807,213
2025-09-30	0.441	0.443	0.440	0.442	0.442	491,947
2025-09-29	0.442	0.443	0.438	0.443	0.443	494,120
2025-09-26	0.439	0.443	0.438	0.442	0.442	441,655
2025-09-25	0.442	0.445	0.438	0.442	0.442	555,366
2025-09-24	0.433	0.448	0.433	0.443	0.443	1,041,546
2025-09-23	0.442	0.443	0.433	0.437	0.437	1,167,806
2025-09-22	0.442	0.445	0.440	0.442	0.442	480,784
2025-09-19	0.447	0.450	0.441	0.441	0.441	1,130,046
2025-09-18	0.449	0.452	0.446	0.447	0.447	913,388
2025-09-17	0.453	0.453	0.448	0.450	0.450	962,584
2025-09-16	0.452	0.452	0.448	0.452	0.452	414,283
2025-09-15	0.452	0.453	0.441	0.451	0.451	634,268
2025-09-12	0.449	0.453	0.448	0.451	0.451	836,667
2025-09-11	0.448	0.450	0.445	0.450	0.450	767,399
2025-09-10	0.450	0.450	0.447	0.449	0.449	672,278
2025-09-09	0.450	0.452	0.446	0.450	0.450	802,170
2025-09-08	0.450	0.450	0.447	0.450	0.450	364,886
2025-09-05	0.447	0.449	0.443	0.449	0.449	611,672
2025-09-04	0.450	0.452	0.437	0.447	0.447	653,308
2025-09-03	0.456	0.456	0.448	0.449	0.449	691,136
2025-09-02	0.459	0.459	0.453	0.454	0.454	714,142
2025-09-01	0.457	0.459	0.454	0.459	0.459	595,358
2025-08-29	0.457	0.462	0.455	0.459	0.459	1,128,009
2025-08-28	0.447	0.460	0.446	0.455	0.455	1,581,000
2025-08-27	0.443	0.451	0.443	0.447	0.447	1,657,770
2025-08-26	0.463	0.464	0.444	0.445	0.445	4,964,836
2025-08-25	0.459	0.464	0.458	0.462	0.462	2,135,829
2025-08-22	0.460	0.460	0.455	0.458	0.458	1,339,769
2025-08-21	0.463	0.463	0.458	0.458	0.458	1,859,057
2025-08-20	0.460	0.462	0.458	0.462	0.462	1,216,217
2025-08-19	0.462	0.462	0.459	0.462	0.462	1,429,327
2025-08-18	0.459	0.462	0.456	0.460	0.460	2,419,128
2025-08-15	0.457	0.461	0.455	0.458	0.458	1,284,389
2025-08-14	0.459	0.461	0.456	0.457	0.457	1,066,126
2025-08-13	0.460	0.462	0.458	0.459	0.459	1,422,097
2025-08-12	0.462	0.464	0.459	0.460	0.460	2,431,648
2025-08-11	0.466	0.467	0.462	0.464	0.464	1,060,159
2025-08-08	0.466	0.467	0.463	0.465	0.465	620,147
2025-08-07	0.463	0.466	0.461	0.464	0.464	786,413
2025-08-06	0.467	0.467	0.461	0.464	0.464	1,591,507
2025-08-05	0.465	0.466	0.460	0.465	0.465	610,411
2025-08-04	0.461	0.464	0.458	0.464	0.464	824,863
2025-08-01	0.465	0.469	0.457	0.460	0.460	1,672,847
2025-07-31	0.476	0.478	0.465	0.466	0.466	2,076,211
2025-07-30	0.483	0.484	0.474	0.476	0.476	2,048,324
2025-07-29	0.485	0.487	0.482	0.486	0.486	864,189
2025-07-28	0.486	0.487	0.481	0.485	0.485	685,042
2025-07-25	0.482	0.487	0.479	0.485	0.485	1,615,191
2025-07-24	0.472	0.482	0.472	0.481	0.481	1,372,158
2025-07-23	0.479	0.479	0.473	0.475	0.475	966,758
2025-07-22	0.466	0.481	0.463	0.478	0.478	2,667,692

← NewerPage 5 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.