Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.410	37.770	36.800	37.100	25.586	3,053,797
2023-02-03	38.110	38.700	36.940	37.400	25.793	4,592,163
2023-02-02	44.000	44.000	38.130	38.680	26.676	8,729,687
2023-02-01	32.490	38.800	32.490	38.800	26.759	4,071,636
2023-01-31	31.570	32.380	31.320	32.330	22.297	825,340
2023-01-30	31.610	31.720	31.250	31.570	21.772	698,030
2023-01-20	30.980	31.060	30.780	31.000	21.379	377,598
2023-01-19	30.600	30.900	30.300	30.780	21.228	377,798
2023-01-18	30.520	30.790	30.520	30.750	21.207	300,005
2023-01-17	31.150	31.150	30.450	30.520	21.048	571,735
2023-01-16	30.600	31.120	30.570	31.090	21.441	410,495
2023-01-13	30.590	30.800	30.330	30.610	21.110	376,130
2023-01-12	30.800	31.120	30.470	30.540	21.062	499,380
2023-01-11	31.690	31.690	30.760	30.760	21.214	580,580
2023-01-10	31.740	31.900	31.400	31.510	21.731	446,455
2023-01-09	31.740	32.300	31.600	31.740	21.890	511,415
2023-01-06	32.270	32.390	31.610	31.650	21.828	767,759
2023-01-05	32.990	33.000	32.200	32.270	22.255	878,555
2023-01-04	31.800	33.570	31.420	32.600	22.483	1,781,963
2023-01-03	30.890	31.680	30.520	31.410	21.662	619,730
2022-12-30	30.420	31.090	30.200	30.590	21.097	411,162
2022-12-29	30.940	30.940	30.200	30.280	20.883	588,845
2022-12-28	31.470	31.600	30.590	30.640	21.131	513,880
2022-12-27	32.000	32.000	31.200	31.760	21.903	506,630
2022-12-26	31.520	32.350	31.310	31.700	21.862	886,224
2022-12-23	30.200	31.800	30.040	31.230	21.538	892,910
2022-12-22	31.510	31.750	30.100	30.200	20.828	874,930
2022-12-21	32.530	32.660	31.360	31.380	21.641	920,784
2022-12-20	33.220	33.560	32.310	32.530	22.435	1,034,140
2022-12-19	34.100	34.100	32.700	33.490	23.097	1,819,860
2022-12-16	32.880	35.330	32.790	34.130	23.538	2,608,471
2022-12-15	32.870	33.790	32.660	33.110	22.835	954,662
2022-12-14	33.710	33.800	32.540	32.650	22.517	1,595,145
2022-12-13	32.990	34.330	32.520	33.910	23.386	2,092,070
2022-12-12	33.180	33.180	32.320	32.910	22.697	814,030
2022-12-09	31.740	33.070	31.740	32.850	22.655	1,288,905
2022-12-08	32.110	32.290	31.110	31.740	21.890	536,210
2022-12-07	32.430	32.430	31.950	32.100	22.138	546,795
2022-12-06	32.950	33.050	32.100	32.240	22.235	755,015
2022-12-05	32.820	33.500	32.630	32.960	22.731	886,287
2022-12-02	32.040	33.210	32.040	32.880	22.676	851,264
2022-12-01	32.160	32.740	32.010	32.270	22.255	554,735
2022-11-30	32.750	32.750	31.890	32.110	22.145	710,759
2022-11-29	30.910	32.750	30.910	32.540	22.441	1,010,413
2022-11-28	31.570	31.570	30.660	31.020	21.393	572,797
2022-11-25	31.990	32.300	31.540	31.600	21.793	638,435
2022-11-24	31.970	32.350	31.370	31.530	21.745	595,225
2022-11-23	32.110	32.360	31.510	31.710	21.869	694,405
2022-11-22	32.360	32.850	32.200	32.380	22.331	727,320
2022-11-21	32.270	32.690	31.940	32.370	22.324	639,160
2022-11-18	32.990	33.240	32.370	32.400	22.345	788,365
2022-11-17	32.590	33.140	32.590	33.010	22.766	729,205
2022-11-16	32.680	33.320	32.640	32.920	22.703	964,830
2022-11-15	32.600	32.660	32.200	32.650	22.517	789,799
2022-11-14	32.730	33.000	32.210	32.420	22.359	985,114
2022-11-11	33.900	34.190	32.630	32.640	22.510	2,407,435
2022-11-10	31.750	34.370	31.500	33.610	23.179	2,827,774
2022-11-09	31.910	32.330	31.710	31.760	21.903	801,283
2022-11-08	32.890	32.890	31.810	32.210	22.214	944,764
2022-11-07	31.270	32.860	31.270	32.490	22.407	1,663,940

← NewerPage 16 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.