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
2025-01-17	0.468	0.468	0.459	0.465	0.465	653,648
2025-01-16	0.467	0.474	0.467	0.470	0.470	310,531
2025-01-15	0.473	0.476	0.465	0.470	0.470	418,276
2025-01-14	0.466	0.472	0.460	0.472	0.472	1,182,273
2025-01-13	0.466	0.466	0.456	0.460	0.460	518,396
2025-01-10	0.466	0.470	0.460	0.465	0.465	620,602
2025-01-09	0.478	0.478	0.468	0.469	0.469	1,034,467
2025-01-08	0.486	0.486	0.475	0.480	0.480	737,748
2025-01-07	0.488	0.490	0.479	0.486	0.486	1,213,803
2025-01-06	0.485	0.495	0.481	0.486	0.486	563,139
2025-01-03	0.491	0.493	0.483	0.483	0.483	740,272
2025-01-02	0.499	0.500	0.486	0.489	0.489	1,451,562
2024-12-31	0.505	0.505	0.499	0.500	0.500	528,883
2024-12-30	0.505	0.507	0.502	0.505	0.505	367,714
2024-12-27	0.509	0.511	0.502	0.506	0.506	1,198,999
2024-12-26	0.504	0.510	0.502	0.508	0.508	383,347
2024-12-25	0.514	0.514	0.501	0.506	0.506	932,532
2024-12-24	0.505	0.516	0.505	0.513	0.513	1,665,604
2024-12-23	0.522	0.522	0.499	0.501	0.501	1,691,636
2024-12-20	0.523	0.525	0.514	0.522	0.522	1,688,772
2024-12-19	0.529	0.529	0.516	0.525	0.525	900,547
2024-12-18	0.526	0.533	0.526	0.530	0.530	403,628
2024-12-17	0.536	0.537	0.528	0.528	0.528	700,500
2024-12-16	0.544	0.544	0.534	0.535	0.535	770,672
2024-12-13	0.546	0.546	0.538	0.539	0.539	537,620
2024-12-12	0.538	0.547	0.538	0.546	0.546	710,260
2024-12-11	0.535	0.549	0.535	0.545	0.545	1,280,393
2024-12-10	0.548	0.552	0.533	0.535	0.535	2,053,280
2024-12-09	0.546	0.546	0.530	0.533	0.533	1,502,479
2024-12-06	0.536	0.546	0.535	0.542	0.542	1,338,620
2024-12-05	0.540	0.542	0.535	0.539	0.539	776,781
2024-12-04	0.548	0.548	0.541	0.541	0.541	594,686
2024-12-03	0.563	0.563	0.540	0.548	0.548	1,917,985
2024-12-02	0.556	0.562	0.552	0.559	0.559	836,149
2024-11-29	0.545	0.563	0.545	0.552	0.552	1,065,698
2024-11-28	0.545	0.551	0.544	0.545	0.545	898,594
2024-11-27	0.550	0.550	0.541	0.547	0.547	1,279,818
2024-11-26	0.551	0.556	0.551	0.551	0.551	626,524
2024-11-25	0.560	0.560	0.550	0.553	0.553	1,218,963
2024-11-22	0.566	0.568	0.557	0.558	0.558	767,138
2024-11-21	0.574	0.574	0.567	0.568	0.568	529,863
2024-11-20	0.565	0.574	0.563	0.573	0.573	943,050
2024-11-19	0.560	0.566	0.558	0.566	0.566	451,838
2024-11-18	0.554	0.569	0.553	0.560	0.560	1,022,345
2024-11-15	0.561	0.564	0.553	0.554	0.554	1,485,173
2024-11-14	0.575	0.579	0.560	0.562	0.562	1,986,973
2024-11-13	0.569	0.578	0.568	0.574	0.574	2,099,956
2024-11-12	0.575	0.576	0.570	0.572	0.572	1,639,023
2024-11-11	0.594	0.598	0.571	0.575	0.575	4,451,392
2024-11-08	0.602	0.608	0.593	0.594	0.594	1,998,817
2024-11-07	0.597	0.604	0.593	0.602	0.602	1,688,026
2024-11-06	0.609	0.610	0.594	0.598	0.598	2,523,164
2024-11-05	0.610	0.612	0.602	0.609	0.609	1,999,715
2024-11-04	0.605	0.608	0.600	0.608	0.608	1,665,627
2024-11-01	0.609	0.610	0.598	0.604	0.604	3,507,629
2024-10-31	0.599	0.614	0.597	0.608	0.608	2,629,174
2024-10-30	0.600	0.608	0.589	0.597	0.597	2,977,468
2024-10-29	0.612	0.616	0.596	0.601	0.601	3,331,263
2024-10-28	0.600	0.614	0.595	0.611	0.611	2,514,283
2024-10-25	0.588	0.601	0.586	0.601	0.601	2,768,141

← NewerPage 8 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.