Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.670	31.540	30.500	31.300	21.586	848,389
2022-11-03	30.760	31.470	30.650	30.650	21.138	1,187,945
2022-11-02	31.360	33.100	31.240	31.300	21.586	2,642,382
2022-11-01	29.170	30.470	29.080	30.440	20.993	862,402
2022-10-31	29.340	29.490	28.760	29.070	20.048	511,270
2022-10-28	30.190	30.450	28.510	28.790	19.855	1,052,546
2022-10-27	29.500	31.070	29.500	30.440	20.993	936,340
2022-10-26	29.990	30.960	29.880	30.740	21.200	456,605
2022-10-25	30.380	30.580	29.570	29.880	20.607	478,645
2022-10-24	31.300	31.620	30.250	30.370	20.945	515,330
2022-10-21	31.240	31.890	31.000	31.200	21.517	460,914
2022-10-20	31.230	31.660	31.090	31.240	21.545	425,141
2022-10-19	31.300	31.690	30.950	31.280	21.572	520,880
2022-10-18	31.900	32.270	31.250	31.290	21.579	529,105
2022-10-17	31.200	31.950	30.880	31.780	21.917	479,120
2022-10-14	30.670	31.740	30.670	31.200	21.517	629,445
2022-10-13	30.670	31.010	30.620	30.840	21.269	662,219
2022-10-12	29.710	30.770	29.310	30.670	21.152	487,288
2022-10-11	29.880	30.320	29.080	30.020	20.703	411,434
2022-10-10	30.540	31.000	29.630	29.880	20.607	404,985
2022-09-30	30.850	31.590	30.350	30.530	21.055	247,196
2022-09-29	31.800	31.840	30.760	30.850	21.276	398,315
2022-09-28	32.290	32.290	31.310	31.350	21.621	515,040
2022-09-27	30.800	31.980	30.800	31.900	22.000	487,472
2022-09-26	31.880	31.880	30.800	30.920	21.324	585,202
2022-09-23	32.350	32.910	31.880	31.960	22.041	556,800
2022-09-22	32.770	33.180	32.340	32.350	22.310	297,975
2022-09-21	31.900	33.100	31.730	32.840	22.648	481,806
2022-09-20	31.970	33.000	31.880	32.300	22.276	352,384
2022-09-19	32.960	33.330	31.680	31.880	21.986	579,599
2022-09-16	34.200	34.310	32.710	32.710	22.559	412,942
2022-09-15	34.800	35.200	33.550	33.800	23.310	687,189
2022-09-14	34.810	35.240	34.260	35.010	24.145	434,164
2022-09-13	35.100	35.340	34.720	34.830	24.021	325,960
2022-09-09	34.990	35.070	34.640	34.780	23.986	275,355
2022-09-08	35.310	35.640	34.790	34.820	24.014	383,815
2022-09-07	35.470	35.790	35.210	35.260	24.317	443,846
2022-09-06	35.940	36.160	35.350	35.500	24.483	471,975
2022-09-05	35.650	36.040	35.250	35.940	24.786	493,000
2022-09-02	35.350	35.740	35.160	35.650	24.586	631,301
2022-09-01	35.200	35.980	35.020	35.270	24.324	600,735
2022-08-31	35.630	36.030	35.000	35.200	24.276	608,130
2022-08-30	35.790	36.320	35.340	36.040	24.855	608,408
2022-08-29	34.960	35.790	34.160	35.770	24.669	606,445
2022-08-26	34.950	35.250	34.200	34.960	24.110	637,418
2022-08-25	34.430	35.070	33.880	34.500	23.793	603,925
2022-08-24	35.690	35.790	34.440	34.600	23.862	871,773
2022-08-23	36.000	36.340	35.350	35.620	24.566	1,223,353
2022-08-22	35.020	36.990	35.020	36.350	25.069	1,932,939
2022-08-19	35.210	36.580	35.030	35.140	24.235	980,961
2022-08-18	36.100	36.100	34.910	35.390	24.407	763,684
2022-08-17	35.620	36.000	35.510	35.920	24.772	619,875
2022-08-16	35.960	36.390	35.500	35.810	24.697	468,060
2022-08-15	36.460	36.460	35.400	35.790	24.683	574,780
2022-08-12	36.500	36.500	35.970	36.230	24.986	513,735
2022-08-11	35.460	36.690	35.460	36.290	25.028	924,520
2022-08-10	35.320	35.790	35.120	35.280	24.331	383,960
2022-08-09	35.490	35.650	35.050	35.320	24.359	413,395
2022-08-08	35.220	35.450	34.820	35.350	24.379	448,195
2022-08-05	34.780	35.460	34.550	35.040	24.166	618,280

← NewerPage 17 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.