Shenzhen L&A Design Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.620 | 28.370 | 27.620 | 28.130 | 19.400 | 837,665 |
| 2024-07-25 | 27.650 | 28.190 | 27.050 | 27.620 | 19.048 | 826,790 |
| 2024-07-24 | 28.050 | 28.360 | 27.410 | 27.650 | 19.069 | 1,028,267 |
| 2024-07-23 | 28.620 | 29.110 | 28.020 | 28.040 | 19.338 | 800,400 |
| 2024-07-22 | 28.440 | 28.670 | 27.890 | 28.610 | 19.731 | 672,220 |
| 2024-07-19 | 27.710 | 28.480 | 27.600 | 28.250 | 19.483 | 607,677 |
| 2024-07-18 | 28.180 | 28.190 | 27.320 | 27.990 | 19.303 | 847,815 |
| 2024-07-17 | 29.370 | 29.370 | 28.400 | 28.450 | 19.621 | 855,355 |
| 2024-07-16 | 29.110 | 29.350 | 28.530 | 29.030 | 20.021 | 1,051,830 |
| 2024-07-15 | 29.110 | 29.760 | 28.900 | 29.210 | 20.145 | 1,201,597 |
| 2024-07-12 | 29.660 | 30.680 | 29.450 | 29.950 | 20.655 | 1,647,635 |
| 2024-07-11 | 28.700 | 29.550 | 28.350 | 29.420 | 20.290 | 1,348,645 |
| 2024-07-10 | 28.290 | 28.890 | 28.000 | 28.050 | 19.345 | 980,925 |
| 2024-07-09 | 28.000 | 28.200 | 27.030 | 28.190 | 19.441 | 1,040,085 |
| 2024-07-08 | 28.580 | 28.840 | 27.630 | 27.920 | 19.255 | 1,244,245 |
| 2024-07-05 | 28.110 | 29.210 | 27.320 | 28.790 | 19.855 | 1,619,215 |
| 2024-07-04 | 29.700 | 30.160 | 27.930 | 27.980 | 19.297 | 1,464,790 |
| 2024-07-03 | 30.680 | 30.680 | 29.630 | 29.800 | 20.552 | 1,234,921 |
| 2024-07-02 | 30.510 | 31.250 | 29.950 | 30.680 | 21.159 | 1,727,530 |
| 2024-07-01 | 29.950 | 30.960 | 29.800 | 30.540 | 21.062 | 1,976,451 |
| 2024-06-28 | 29.860 | 30.710 | 29.240 | 29.810 | 20.559 | 2,529,525 |
| 2024-06-27 | 30.990 | 33.990 | 30.440 | 30.600 | 21.103 | 3,667,122 |
| 2024-06-26 | 29.400 | 30.470 | 28.380 | 30.350 | 20.931 | 1,489,295 |
| 2024-06-25 | 29.190 | 30.290 | 28.480 | 28.820 | 19.876 | 1,051,641 |
| 2024-06-24 | 30.160 | 30.770 | 28.640 | 28.930 | 19.952 | 1,121,208 |
| 2024-06-21 | 30.440 | 30.920 | 29.530 | 30.610 | 21.110 | 885,152 |
| 2024-06-20 | 31.410 | 31.650 | 30.200 | 30.440 | 20.993 | 1,213,795 |
| 2024-06-19 | 31.150 | 32.180 | 31.030 | 31.680 | 21.848 | 1,470,894 |
| 2024-06-18 | 30.530 | 31.370 | 30.210 | 31.250 | 21.552 | 1,073,725 |
| 2024-06-17 | 31.000 | 31.000 | 30.280 | 30.450 | 21.000 | 956,579 |
| 2024-06-14 | 30.610 | 31.160 | 30.220 | 31.030 | 21.400 | 1,094,605 |
| 2024-06-13 | 31.150 | 31.550 | 30.640 | 30.850 | 21.276 | 1,000,355 |
| 2024-06-12 | 30.270 | 31.300 | 30.250 | 31.150 | 21.483 | 1,252,510 |
| 2024-06-11 | 29.510 | 30.440 | 28.960 | 30.270 | 20.876 | 1,463,050 |
| 2024-06-07 | 28.410 | 30.190 | 28.410 | 29.920 | 20.635 | 1,867,455 |
| 2024-06-06 | 31.010 | 31.250 | 27.820 | 28.190 | 19.441 | 2,124,540 |
| 2024-06-05 | 31.930 | 31.930 | 31.010 | 31.010 | 21.386 | 1,002,530 |
| 2024-06-04 | 32.480 | 32.880 | 31.470 | 31.800 | 21.931 | 1,317,742 |
| 2024-06-03 | 33.920 | 34.290 | 32.500 | 32.960 | 22.731 | 1,295,575 |
| 2024-05-31 | 33.540 | 33.980 | 33.110 | 33.840 | 23.338 | 944,453 |
| 2024-05-30 | 33.610 | 33.830 | 33.110 | 33.320 | 22.979 | 751,680 |
| 2024-05-29 | 33.380 | 34.290 | 33.250 | 33.610 | 23.179 | 1,285,570 |
| 2024-05-28 | 34.560 | 34.560 | 33.160 | 33.250 | 22.931 | 1,344,859 |
| 2024-05-27 | 35.000 | 35.180 | 33.510 | 34.590 | 23.855 | 1,144,195 |
| 2024-05-24 | 36.160 | 36.710 | 34.490 | 34.500 | 23.793 | 1,860,785 |
| 2024-05-23 | 37.290 | 38.100 | 35.910 | 36.160 | 24.938 | 2,273,310 |
| 2024-05-22 | 36.250 | 37.700 | 36.250 | 37.290 | 25.717 | 2,818,173 |
| 2024-05-21 | 36.660 | 37.440 | 36.100 | 36.360 | 25.076 | 2,141,277 |
| 2024-05-20 | 37.990 | 39.410 | 37.010 | 37.210 | 25.662 | 4,013,662 |
| 2024-05-17 | 36.590 | 37.280 | 35.920 | 37.220 | 25.669 | 2,404,952 |
| 2024-05-16 | 34.900 | 37.120 | 34.900 | 36.630 | 25.262 | 2,606,067 |
| 2024-05-15 | 35.050 | 35.770 | 34.380 | 34.970 | 24.117 | 1,270,345 |
| 2024-05-14 | 34.150 | 35.150 | 34.150 | 34.760 | 23.972 | 1,233,515 |
| 2024-05-13 | 36.000 | 36.000 | 33.930 | 34.030 | 23.469 | 1,400,995 |
| 2024-05-10 | 36.780 | 37.000 | 35.250 | 35.460 | 24.455 | 1,301,230 |
| 2024-05-09 | 36.220 | 36.940 | 36.220 | 36.390 | 25.097 | 1,087,065 |
| 2024-05-08 | 37.000 | 37.180 | 36.000 | 36.200 | 24.966 | 1,291,080 |
| 2024-05-07 | 37.100 | 37.890 | 36.760 | 36.960 | 25.490 | 1,747,540 |
| 2024-05-06 | 37.350 | 38.100 | 36.840 | 37.180 | 25.641 | 1,768,221 |
| 2024-04-30 | 38.500 | 38.640 | 36.050 | 36.660 | 25.283 | 2,381,685 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.