Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.620	42.500	39.390	39.710	27.386	4,697,331
2023-07-31	40.300	43.960	39.990	42.030	28.986	7,066,169
2023-07-28	41.400	43.200	39.400	39.770	27.428	6,856,335
2023-07-27	45.200	46.510	40.000	41.350	28.517	8,558,278
2023-07-26	43.500	48.150	43.100	47.420	32.703	9,770,400
2023-07-25	39.890	44.980	39.700	44.880	30.952	8,723,684
2023-07-24	39.800	41.120	39.210	41.070	28.324	4,875,279
2023-07-21	39.010	39.500	38.220	38.950	26.862	1,518,267
2023-07-20	38.090	39.700	37.570	38.970	26.876	1,890,220
2023-07-19	37.680	38.960	37.550	38.250	26.379	1,198,844
2023-07-18	38.220	38.220	37.440	37.670	25.979	830,644
2023-07-17	37.370	38.580	36.650	38.220	26.359	1,344,875
2023-07-14	37.190	37.800	36.870	37.570	25.910	1,195,235
2023-07-13	36.310	37.590	36.310	37.180	25.641	1,267,139
2023-07-12	37.030	37.510	36.200	36.280	25.021	937,860
2023-07-11	37.000	37.440	36.600	37.020	25.531	609,580
2023-07-10	37.060	37.170	36.380	37.010	25.524	910,455
2023-07-07	36.500	37.180	36.150	36.940	25.476	1,113,165
2023-07-06	36.150	36.690	35.910	36.410	25.110	873,941
2023-07-05	36.840	36.870	36.070	36.130	24.917	913,127
2023-07-04	36.230	36.840	35.990	36.830	25.400	1,267,927
2023-07-03	36.690	37.080	35.910	36.180	24.952	1,343,509
2023-06-30	37.100	37.100	36.010	36.500	25.172	1,596,885
2023-06-29	37.000	37.170	36.610	36.830	25.400	970,547
2023-06-28	37.000	37.920	36.250	36.920	25.462	1,314,425
2023-06-27	35.300	37.310	35.180	37.290	25.717	1,957,410
2023-06-26	37.320	37.820	35.160	35.250	24.310	1,882,307
2023-06-21	39.000	39.490	37.300	37.330	25.745	1,721,730
2023-06-20	39.380	39.650	38.810	38.990	26.890	1,405,975
2023-06-19	39.990	40.100	39.000	39.660	27.352	1,626,443
2023-06-16	39.560	40.550	39.260	39.910	27.524	1,690,410
2023-06-15	40.510	41.210	39.200	39.570	27.290	2,411,603
2023-06-14	41.060	42.390	40.340	40.500	27.931	2,428,423
2023-06-13	40.260	42.000	39.600	41.800	28.828	3,382,542
2023-06-12	40.850	41.050	39.700	40.230	27.745	3,117,904
2023-06-09	42.100	42.100	40.030	41.200	28.414	4,968,904
2023-06-08	42.110	45.030	41.880	43.250	29.828	6,448,226
2023-06-07	43.260	43.550	41.210	42.890	29.579	5,779,024
2023-06-06	40.460	44.850	39.480	44.220	30.497	7,298,751
2023-06-05	38.480	40.370	38.260	40.370	27.841	2,843,171
2023-06-02	40.690	40.890	38.320	38.510	26.559	2,976,239
2023-06-01	38.170	40.860	38.010	40.130	27.676	3,723,315
2023-05-31	37.200	38.840	36.640	38.390	26.476	3,340,220
2023-05-30	36.760	37.140	36.370	37.140	25.614	1,672,720
2023-05-29	37.990	38.220	36.580	36.760	25.352	1,951,990
2023-05-26	38.700	39.370	37.690	37.830	26.090	1,529,605
2023-05-25	38.900	39.600	38.360	38.950	26.862	2,426,205
2023-05-24	42.500	42.980	38.750	39.200	27.035	4,735,701
2023-05-23	43.080	43.080	41.000	41.150	28.379	1,734,864
2023-05-22	45.070	45.100	42.000	42.420	29.255	3,393,836
2023-05-19	44.910	48.000	44.390	45.170	31.152	4,354,640
2023-05-18	46.080	47.730	44.420	46.370	31.979	4,331,663
2023-05-17	41.750	45.500	41.750	44.270	30.531	3,927,297
2023-05-16	45.260	48.600	43.680	44.600	30.759	6,570,908
2023-05-15	47.000	47.000	43.560	44.380	30.607	5,050,162
2023-05-12	48.260	50.400	45.650	46.200	31.862	6,869,013
2023-05-11	49.010	52.200	47.530	48.980	33.779	9,701,045
2023-05-10	42.900	49.840	42.900	49.000	33.793	10,351,983
2023-05-09	38.410	43.200	38.410	41.530	28.641	6,219,006
2023-05-08	38.830	40.130	37.540	39.140	26.993	4,958,768

← NewerPage 14 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.