Shenzhen L&A Design Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 36.800 | 37.800 | 36.620 | 37.670 | 25.979 | 2,592,455 |
| 2024-04-26 | 36.000 | 38.280 | 35.890 | 36.690 | 25.303 | 3,559,574 |
| 2024-04-25 | 34.780 | 36.560 | 34.780 | 35.780 | 24.676 | 2,651,180 |
| 2024-04-24 | 33.720 | 35.380 | 33.720 | 35.200 | 24.276 | 3,101,351 |
| 2024-04-23 | 32.840 | 34.340 | 32.840 | 33.800 | 23.310 | 2,974,928 |
| 2024-04-22 | 35.060 | 36.560 | 32.610 | 32.780 | 22.607 | 3,084,973 |
| 2024-04-19 | 33.170 | 33.870 | 32.070 | 33.330 | 22.986 | 2,817,341 |
| 2024-04-18 | 32.900 | 33.960 | 31.770 | 33.040 | 22.786 | 2,732,630 |
| 2024-04-17 | 29.350 | 33.320 | 29.320 | 33.260 | 22.938 | 3,526,759 |
| 2024-04-16 | 32.060 | 32.560 | 28.530 | 28.540 | 19.683 | 3,357,843 |
| 2024-04-15 | 36.830 | 36.830 | 31.680 | 32.650 | 22.517 | 3,970,260 |
| 2024-04-12 | 36.880 | 37.900 | 36.830 | 36.830 | 25.400 | 1,970,036 |
| 2024-04-11 | 36.150 | 37.510 | 36.150 | 36.780 | 25.366 | 1,945,292 |
| 2024-04-10 | 37.680 | 37.870 | 35.660 | 36.500 | 25.172 | 2,640,215 |
| 2024-04-09 | 37.380 | 38.400 | 37.380 | 38.020 | 26.221 | 1,860,740 |
| 2024-04-08 | 40.180 | 40.180 | 37.500 | 37.570 | 25.910 | 3,002,925 |
| 2024-04-03 | 43.920 | 43.950 | 40.120 | 40.450 | 27.897 | 3,536,422 |
| 2024-04-02 | 45.150 | 45.370 | 43.100 | 43.600 | 30.069 | 2,943,874 |
| 2024-04-01 | 45.050 | 45.780 | 44.380 | 45.400 | 31.310 | 2,882,104 |
| 2024-03-29 | 43.350 | 45.600 | 43.350 | 44.160 | 30.455 | 2,414,102 |
| 2024-03-28 | 42.150 | 45.000 | 41.600 | 43.950 | 30.310 | 4,058,229 |
| 2024-03-27 | 44.010 | 44.330 | 41.820 | 41.990 | 28.959 | 3,330,307 |
| 2024-03-26 | 45.460 | 46.600 | 42.660 | 44.110 | 30.421 | 4,799,239 |
| 2024-03-25 | 50.000 | 50.550 | 45.540 | 45.570 | 31.428 | 5,725,378 |
| 2024-03-22 | 50.220 | 51.880 | 48.880 | 50.550 | 34.862 | 5,752,779 |
| 2024-03-21 | 50.970 | 53.400 | 49.510 | 50.620 | 34.910 | 6,692,754 |
| 2024-03-20 | 48.470 | 53.530 | 48.000 | 51.370 | 35.428 | 9,250,821 |
| 2024-03-19 | 47.150 | 54.450 | 46.560 | 48.700 | 33.586 | 9,463,301 |
| 2024-03-18 | 44.120 | 49.770 | 43.720 | 47.600 | 32.828 | 7,605,819 |
| 2024-03-15 | 44.670 | 45.000 | 43.430 | 44.120 | 30.428 | 3,617,980 |
| 2024-03-14 | 44.500 | 45.870 | 42.960 | 44.770 | 30.876 | 5,599,057 |
| 2024-03-13 | 42.150 | 49.940 | 41.460 | 45.680 | 31.503 | 9,539,808 |
| 2024-03-12 | 41.090 | 42.300 | 39.800 | 42.100 | 29.035 | 4,676,431 |
| 2024-03-11 | 40.680 | 41.990 | 40.420 | 41.400 | 28.552 | 3,392,141 |
| 2024-03-08 | 41.860 | 42.550 | 40.340 | 41.580 | 28.676 | 3,737,637 |
| 2024-03-07 | 44.760 | 45.300 | 41.380 | 41.560 | 28.662 | 6,474,002 |
| 2024-03-06 | 42.900 | 46.580 | 42.070 | 45.410 | 31.317 | 7,568,728 |
| 2024-03-05 | 40.520 | 46.980 | 39.700 | 44.080 | 30.400 | 9,653,370 |
| 2024-03-04 | 39.560 | 42.500 | 37.100 | 41.450 | 28.586 | 7,440,483 |
| 2024-03-01 | 38.000 | 39.870 | 37.800 | 39.040 | 26.924 | 5,231,890 |
| 2024-02-29 | 35.060 | 38.580 | 34.660 | 38.000 | 26.207 | 5,684,413 |
| 2024-02-28 | 40.900 | 42.500 | 35.500 | 35.600 | 24.552 | 7,658,849 |
| 2024-02-27 | 38.800 | 41.180 | 38.350 | 40.520 | 27.945 | 6,741,103 |
| 2024-02-26 | 38.400 | 41.200 | 37.800 | 39.850 | 27.483 | 6,856,520 |
| 2024-02-23 | 39.890 | 41.880 | 38.050 | 39.820 | 27.462 | 8,948,489 |
| 2024-02-22 | 34.040 | 43.720 | 34.040 | 40.160 | 27.697 | 9,872,554 |
| 2024-02-21 | 30.680 | 36.680 | 29.510 | 36.430 | 25.124 | 7,587,562 |
| 2024-02-20 | 32.200 | 34.460 | 31.150 | 31.510 | 21.731 | 9,181,141 |
| 2024-02-19 | 27.250 | 30.960 | 27.080 | 30.960 | 21.352 | 5,056,077 |
| 2024-02-08 | 24.000 | 25.890 | 22.500 | 25.800 | 17.793 | 5,006,937 |
| 2024-02-07 | 27.010 | 27.010 | 23.800 | 23.940 | 16.510 | 4,921,081 |
| 2024-02-06 | 25.230 | 28.680 | 24.850 | 27.520 | 18.979 | 4,593,153 |
| 2024-02-05 | 34.800 | 34.820 | 29.180 | 29.260 | 20.179 | 2,735,184 |
| 2024-02-02 | 36.990 | 37.660 | 33.810 | 34.810 | 24.007 | 2,369,790 |
| 2024-02-01 | 37.500 | 37.820 | 35.720 | 36.720 | 25.324 | 2,350,015 |
| 2024-01-31 | 41.290 | 41.770 | 37.540 | 37.570 | 25.910 | 2,869,041 |
| 2024-01-30 | 42.740 | 43.210 | 41.280 | 41.370 | 28.531 | 1,937,936 |
| 2024-01-29 | 46.090 | 46.090 | 42.880 | 43.160 | 29.766 | 2,488,047 |
| 2024-01-26 | 47.000 | 47.740 | 45.500 | 45.790 | 31.579 | 2,723,851 |
| 2024-01-25 | 45.970 | 47.600 | 45.000 | 47.100 | 32.483 | 3,119,869 |
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.