Shenzhen L&A Design Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	46.860	47.900	45.000	46.150	31.828	2,939,339
2024-01-23	46.200	46.700	45.090	46.000	31.724	2,347,512
2024-01-22	49.440	49.680	45.700	46.050	31.759	2,305,958
2024-01-19	49.740	50.280	48.470	48.800	33.655	1,814,663
2024-01-18	49.460	50.240	48.300	49.760	34.317	2,211,383
2024-01-17	51.450	51.510	49.520	49.620	34.221	1,715,558
2024-01-16	51.510	51.740	50.000	50.980	35.159	1,795,018
2024-01-15	51.440	51.440	51.440	51.440	35.476	0
2024-01-12	54.400	54.500	51.330	51.440	35.476	2,633,200
2024-01-11	50.980	53.200	50.950	53.030	36.572	3,406,142
2024-01-10	52.680	53.180	50.500	50.520	34.841	3,866,468
2024-01-09	54.490	54.820	52.890	53.440	36.855	3,613,131
2024-01-08	55.110	56.100	53.730	53.800	37.103	3,410,955
2024-01-05	57.500	57.500	54.410	54.500	37.586	4,460,984
2024-01-04	56.800	58.500	56.450	57.550	39.690	4,935,873
2024-01-03	55.700	58.500	53.400	57.660	39.766	6,954,256
2024-01-02	58.600	59.480	55.860	56.450	38.931	5,193,137
2023-12-29	57.070	59.360	57.010	57.990	39.993	6,227,442
2023-12-28	57.570	60.500	54.800	57.600	39.724	9,444,003
2023-12-27	72.230	73.900	60.000	60.010	41.386	14,505,257
2023-12-26	85.460	85.460	65.580	74.250	51.207	16,606,751
2023-12-25	69.500	72.220	67.200	71.220	49.117	4,478,760
2023-12-22	71.900	74.580	70.600	74.500	51.379	7,601,451
2023-12-21	77.000	77.000	71.500	75.000	51.724	9,754,306
2023-12-20	79.840	79.840	79.840	79.840	55.062	4,234,884
2023-12-19	66.530	66.530	66.530	66.530	45.883	1,036,315
2023-12-18	55.440	55.440	55.440	55.440	38.235	1,514,539
2023-12-15	43.750	46.760	43.390	46.200	31.862	4,310,270
2023-12-14	43.410	44.660	42.780	44.160	30.455	3,012,810
2023-12-13	45.280	45.570	43.380	43.430	29.952	3,475,650
2023-12-12	42.210	47.400	42.210	43.980	30.331	5,876,990
2023-12-11	40.900	42.420	40.720	42.220	29.117	1,061,980
2023-12-08	42.180	42.180	40.980	41.210	28.421	1,087,562
2023-12-07	41.840	42.200	41.000	41.600	28.690	738,692
2023-12-06	41.990	42.130	40.690	41.800	28.828	892,330
2023-12-05	41.520	42.250	41.110	41.570	28.669	1,534,970
2023-12-04	41.540	41.630	40.600	41.370	28.531	1,393,015
2023-12-01	39.880	42.100	39.810	41.880	28.883	1,018,190
2023-11-30	40.340	40.740	39.420	39.930	27.538	659,750
2023-11-29	40.310	40.500	39.700	39.740	27.407	663,685
2023-11-28	40.110	40.740	39.710	40.300	27.793	593,286
2023-11-27	40.170	40.660	39.690	40.120	27.669	807,491
2023-11-24	40.800	42.360	40.000	40.160	27.697	947,285
2023-11-23	40.480	41.500	40.080	41.140	28.372	1,364,305
2023-11-22	40.520	43.590	40.520	40.640	28.028	1,784,984
2023-11-21	41.040	41.860	40.260	40.440	27.890	622,485
2023-11-20	40.270	41.190	40.210	41.040	28.303	718,475
2023-11-17	40.100	40.880	40.100	40.260	27.766	508,532
2023-11-16	41.030	41.050	40.200	40.350	27.828	690,630
2023-11-15	40.730	41.440	40.110	41.190	28.407	1,237,174
2023-11-14	40.780	41.170	40.330	40.630	28.021	548,245
2023-11-13	39.760	40.880	39.760	40.780	28.124	926,695
2023-11-10	40.330	40.490	39.530	39.770	27.428	664,100
2023-11-09	39.990	40.950	39.990	40.570	27.979	944,240
2023-11-08	39.950	40.660	39.800	40.300	27.793	692,955
2023-11-07	39.640	40.350	39.250	40.250	27.759	1,028,268
2023-11-06	38.950	39.790	38.880	39.640	27.338	733,990
2023-11-03	39.610	39.610	38.770	38.870	26.807	913,536
2023-11-02	39.930	40.150	38.930	39.160	27.007	1,422,963
2023-11-01	38.910	42.360	38.350	39.900	27.517	2,343,278

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.