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
2025-07-21	0.464	0.467	0.462	0.466	0.466	1,617,152
2025-07-18	0.467	0.470	0.463	0.464	0.464	1,155,608
2025-07-17	0.467	0.469	0.462	0.467	0.467	931,551
2025-07-16	0.467	0.470	0.464	0.466	0.466	796,656
2025-07-15	0.472	0.476	0.463	0.465	0.465	1,098,069
2025-07-14	0.479	0.482	0.470	0.473	0.473	1,556,722
2025-07-11	0.467	0.480	0.467	0.477	0.477	2,827,682
2025-07-10	0.454	0.471	0.453	0.468	0.468	3,276,591
2025-07-09	0.454	0.456	0.452	0.454	0.454	764,290
2025-07-08	0.452	0.454	0.451	0.453	0.453	786,995
2025-07-07	0.450	0.453	0.447	0.451	0.451	1,008,810
2025-07-04	0.450	0.453	0.449	0.450	0.450	713,418
2025-07-03	0.454	0.455	0.450	0.450	0.450	677,801
2025-07-02	0.451	0.455	0.450	0.453	0.453	931,329
2025-07-01	0.457	0.460	0.452	0.452	0.452	1,487,008
2025-06-30	0.448	0.455	0.448	0.455	0.455	1,917,350
2025-06-27	0.451	0.452	0.446	0.447	0.447	494,611
2025-06-26	0.446	0.451	0.445	0.449	0.449	606,796
2025-06-25	0.440	0.449	0.439	0.448	0.448	1,068,656
2025-06-24	0.437	0.441	0.435	0.440	0.440	638,484
2025-06-23	0.441	0.441	0.432	0.438	0.438	805,409
2025-06-20	0.431	0.441	0.431	0.441	0.441	727,229
2025-06-19	0.438	0.440	0.430	0.433	0.433	690,869
2025-06-18	0.438	0.440	0.436	0.439	0.439	472,652
2025-06-17	0.449	0.449	0.444	0.447	0.447	434,276
2025-06-16	0.447	0.451	0.444	0.450	0.450	457,656
2025-06-13	0.449	0.452	0.443	0.446	0.446	807,352
2025-06-12	0.452	0.456	0.447	0.450	0.450	1,059,202
2025-06-11	0.454	0.459	0.450	0.453	0.453	1,249,484
2025-06-10	0.449	0.455	0.445	0.453	0.453	1,446,090
2025-06-09	0.444	0.448	0.444	0.447	0.447	707,922
2025-06-06	0.446	0.447	0.442	0.445	0.445	404,614
2025-06-05	0.439	0.447	0.439	0.445	0.445	1,057,332
2025-06-04	0.434	0.442	0.433	0.438	0.438	955,305
2025-06-03	0.431	0.439	0.431	0.435	0.435	656,156
2025-05-30	0.432	0.438	0.429	0.433	0.433	648,357
2025-05-29	0.428	0.433	0.426	0.432	0.432	676,297
2025-05-28	0.428	0.431	0.428	0.429	0.429	441,603
2025-05-27	0.432	0.434	0.428	0.429	0.429	848,817
2025-05-26	0.434	0.437	0.432	0.435	0.435	684,600
2025-05-23	0.436	0.438	0.435	0.437	0.437	399,555
2025-05-22	0.438	0.439	0.436	0.438	0.438	422,795
2025-05-21	0.436	0.439	0.435	0.438	0.438	557,227
2025-05-20	0.435	0.439	0.434	0.434	0.434	663,551
2025-05-19	0.433	0.438	0.433	0.438	0.438	467,229
2025-05-16	0.438	0.438	0.434	0.436	0.436	306,251
2025-05-15	0.440	0.442	0.438	0.439	0.439	157,245
2025-05-14	0.441	0.442	0.437	0.442	0.442	277,560
2025-05-13	0.435	0.442	0.435	0.440	0.440	727,906
2025-05-12	0.432	0.437	0.432	0.436	0.436	384,047
2025-05-09	0.439	0.439	0.430	0.433	0.433	928,489
2025-05-08	0.436	0.441	0.436	0.438	0.438	363,544
2025-05-07	0.444	0.446	0.435	0.435	0.435	749,100
2025-05-06	0.440	0.442	0.438	0.441	0.441	355,433
2025-04-30	0.438	0.439	0.432	0.439	0.439	530,043
2025-04-29	0.432	0.437	0.432	0.437	0.437	547,256
2025-04-28	0.446	0.446	0.432	0.433	0.433	463,176
2025-04-25	0.438	0.447	0.438	0.443	0.443	478,196
2025-04-24	0.438	0.444	0.437	0.438	0.438	286,812
2025-04-23	0.448	0.449	0.442	0.444	0.444	397,718

← NewerPage 6 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.