Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	36.780	39.170	36.780	37.570	25.910	3,694,397
2023-05-04	33.990	37.600	33.800	37.070	25.566	4,171,654
2023-04-28	31.200	33.320	31.200	33.160	22.869	1,576,651
2023-04-27	30.520	31.550	30.520	31.100	21.448	857,631
2023-04-26	31.400	31.620	30.500	31.180	21.503	847,482
2023-04-25	32.020	32.050	30.800	31.350	21.621	1,081,836
2023-04-24	33.000	33.000	31.810	31.980	22.055	1,003,543
2023-04-21	34.950	35.000	32.530	32.700	22.552	1,737,073
2023-04-20	34.950	35.170	34.180	35.170	24.255	1,256,704
2023-04-19	35.980	35.980	34.880	34.920	24.083	1,434,944
2023-04-18	36.600	36.620	35.660	35.900	24.759	1,364,715
2023-04-17	37.980	38.000	36.640	36.790	25.372	2,022,919
2023-04-14	38.000	39.190	37.790	37.980	26.193	3,307,496
2023-04-13	37.000	40.270	36.800	38.620	26.635	5,915,617
2023-04-12	36.530	37.260	36.010	37.100	25.586	1,547,976
2023-04-11	35.950	36.730	35.400	36.540	25.200	1,095,158
2023-04-10	36.350	37.250	35.380	35.690	24.614	1,127,979
2023-04-07	35.690	36.590	35.180	36.400	25.103	1,111,984
2023-04-06	36.190	36.190	35.130	35.430	24.435	1,473,463
2023-04-04	37.020	37.510	36.210	36.280	25.021	1,617,334
2023-04-03	36.720	37.440	36.510	37.290	25.717	1,814,812
2023-03-31	36.760	37.280	36.200	37.110	25.593	1,669,582
2023-03-30	37.400	37.980	36.410	36.840	25.407	1,773,058
2023-03-29	39.290	39.300	37.110	37.860	26.110	3,330,884
2023-03-28	37.980	39.520	37.120	39.440	27.200	5,391,236
2023-03-27	37.560	38.390	36.560	38.020	26.221	2,387,445
2023-03-24	37.320	38.380	36.800	37.720	26.014	2,378,495
2023-03-23	37.150	39.990	37.150	37.450	25.828	3,217,196
2023-03-22	37.130	39.680	37.130	37.890	26.131	3,798,172
2023-03-21	34.750	37.170	34.750	37.110	25.593	2,578,825
2023-03-20	35.200	36.190	34.830	34.890	24.062	1,138,976
2023-03-17	34.100	35.450	34.100	35.210	24.283	1,227,654
2023-03-16	34.670	34.880	33.950	34.000	23.448	837,810
2023-03-15	35.660	35.660	34.710	34.860	24.041	596,095
2023-03-14	35.600	35.800	34.500	34.820	24.014	1,124,475
2023-03-13	36.540	36.550	35.350	35.720	24.635	1,132,595
2023-03-10	37.300	37.300	36.280	36.340	25.062	1,817,309
2023-03-09	35.890	37.980	35.550	37.490	25.855	3,267,546
2023-03-08	34.810	35.730	34.800	35.720	24.635	880,005
2023-03-07	35.320	36.300	35.070	35.070	24.186	937,831
2023-03-06	36.570	36.570	35.270	35.500	24.483	901,453
2023-03-03	35.900	36.660	35.360	36.060	24.869	1,618,095
2023-03-02	35.520	36.550	35.380	36.010	24.835	1,632,742
2023-03-01	34.780	35.700	34.600	35.640	24.579	1,262,368
2023-02-28	34.740	34.980	34.410	34.830	24.021	605,810
2023-02-27	34.720	34.820	34.310	34.570	23.841	892,544
2023-02-24	35.030	35.200	34.680	34.780	23.986	694,623
2023-02-23	35.930	36.200	34.780	35.010	24.145	1,945,755
2023-02-22	35.900	36.290	35.450	36.200	24.966	1,066,475
2023-02-21	36.030	36.670	35.600	35.750	24.655	1,027,735
2023-02-20	36.380	36.380	35.520	36.030	24.848	990,060
2023-02-17	35.620	36.400	35.610	35.740	24.648	1,629,518
2023-02-16	38.350	38.400	35.900	36.100	24.897	2,758,900
2023-02-15	36.900	37.400	36.610	37.260	25.697	1,423,828
2023-02-14	36.820	37.700	36.740	36.760	25.352	1,652,040
2023-02-13	37.890	37.890	36.600	37.080	25.572	1,749,735
2023-02-10	37.000	37.670	36.700	36.900	25.448	1,707,840
2023-02-09	36.490	36.940	36.120	36.770	25.359	1,659,525
2023-02-08	37.380	37.580	36.330	36.410	25.110	2,029,565
2023-02-07	37.800	38.190	36.810	37.380	25.779	2,300,570

← NewerPage 15 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.