Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.910	42.360	38.350	39.900	27.517	2,343,278
2023-10-31	37.450	39.120	37.210	39.070	26.945	1,662,182
2023-10-30	37.940	37.950	35.940	37.800	26.069	1,716,945
2023-10-27	38.910	39.390	37.880	38.170	26.324	1,363,290
2023-10-26	39.140	40.200	38.800	39.280	27.090	1,000,500
2023-10-25	38.260	39.880	38.200	39.700	27.379	1,451,595
2023-10-24	35.580	38.480	35.580	38.280	26.400	1,172,180
2023-10-23	36.750	36.750	35.360	35.530	24.503	729,350
2023-10-20	37.000	37.230	36.450	36.450	25.138	476,760
2023-10-19	36.700	37.950	36.560	36.960	25.490	633,141
2023-10-18	37.970	37.970	36.540	36.730	25.331	556,001
2023-10-17	37.850	38.180	37.400	37.740	26.028	487,780
2023-10-16	38.670	38.760	37.310	37.730	26.021	1,110,700
2023-10-13	38.370	39.240	37.730	38.860	26.800	1,615,355
2023-10-12	39.890	39.890	38.430	38.500	26.552	926,695
2023-10-11	39.720	39.960	38.700	39.680	27.366	1,484,945
2023-10-10	39.650	40.070	39.210	40.000	27.586	1,251,930
2023-10-09	39.070	39.780	38.670	39.500	27.241	1,468,357
2023-09-28	38.710	39.390	38.650	39.260	27.076	1,003,980
2023-09-27	38.360	39.110	38.080	38.660	26.662	1,164,930
2023-09-26	38.230	38.560	37.740	38.180	26.331	874,060
2023-09-25	38.370	38.790	37.730	38.550	26.586	1,054,216
2023-09-22	37.970	38.380	37.280	38.380	26.469	910,231
2023-09-21	37.690	38.350	37.320	37.500	25.862	857,530
2023-09-20	38.160	38.850	37.400	37.410	25.800	1,345,745
2023-09-19	39.000	39.660	37.800	37.860	26.110	854,543
2023-09-18	38.530	39.390	37.910	39.260	27.076	703,686
2023-09-15	38.560	39.040	38.250	38.530	26.572	691,070
2023-09-14	39.480	39.480	38.160	38.270	26.393	1,098,956
2023-09-13	39.160	40.110	39.090	39.520	27.255	1,024,570
2023-09-12	39.290	39.760	39.120	39.160	27.007	628,430
2023-09-11	39.550	40.500	39.410	39.540	27.269	984,985
2023-09-08	39.570	39.800	38.660	39.430	27.193	779,230
2023-09-07	39.480	40.060	39.220	39.570	27.290	1,027,752
2023-09-06	39.940	40.340	39.430	39.480	27.228	1,012,535
2023-09-05	41.000	41.160	39.800	40.160	27.697	1,393,963
2023-09-04	40.980	41.880	40.750	41.200	28.414	1,415,400
2023-09-01	41.070	41.990	40.420	40.700	28.069	1,473,155
2023-08-31	42.310	42.720	41.000	41.200	28.414	1,884,420
2023-08-30	43.190	43.290	41.400	42.200	29.103	2,907,395
2023-08-29	40.500	43.390	40.100	43.200	29.793	3,934,240
2023-08-28	42.000	42.100	39.080	40.650	28.035	3,872,080
2023-08-25	39.910	40.980	39.330	39.660	27.352	2,384,235
2023-08-24	40.300	40.770	39.460	39.930	27.538	1,659,952
2023-08-23	40.900	41.470	40.000	40.500	27.931	1,816,415
2023-08-22	40.000	41.080	39.460	41.070	28.324	2,472,250
2023-08-21	38.410	40.950	38.390	40.220	27.738	2,407,668
2023-08-18	38.250	39.500	38.240	38.650	26.655	1,964,493
2023-08-17	37.050	38.310	37.050	38.300	26.414	1,513,981
2023-08-16	37.070	37.870	36.440	37.350	25.759	1,859,335
2023-08-15	37.890	37.890	36.720	36.970	25.497	1,599,495
2023-08-14	38.440	38.440	37.000	37.690	25.993	2,215,273
2023-08-11	38.500	39.500	38.080	39.000	26.897	2,926,195
2023-08-10	37.880	38.700	37.880	38.230	26.366	1,351,690
2023-08-09	38.110	39.300	37.650	37.880	26.124	1,805,685
2023-08-08	37.770	39.050	37.610	38.270	26.393	2,069,480
2023-08-07	38.170	38.400	37.540	37.910	26.145	2,413,975
2023-08-04	38.420	39.610	38.160	38.500	26.552	2,663,528
2023-08-03	38.890	39.230	37.780	38.300	26.414	2,522,435
2023-08-02	39.750	41.140	38.950	39.110	26.972	3,084,135

← NewerPage 13 of 21 · 1,213 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.