Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.780	34.960	33.780	34.780	23.986	732,160
2022-08-03	33.700	34.900	33.400	33.780	23.297	587,848
2022-08-02	36.490	36.490	33.510	33.860	23.352	1,255,120
2022-08-01	36.540	36.990	35.980	36.480	25.159	549,316
2022-07-29	37.300	37.500	36.400	36.410	25.110	712,820
2022-07-28	36.910	37.690	36.910	36.920	25.462	419,050
2022-07-27	37.110	37.640	36.800	36.910	25.455	513,445
2022-07-26	36.960	37.350	36.040	37.350	25.759	631,620
2022-07-25	37.550	37.800	36.310	36.760	25.352	609,290
2022-07-22	38.130	38.740	36.780	37.170	25.635	750,085
2022-07-21	37.810	38.580	37.700	37.900	26.138	746,750
2022-07-20	37.600	38.090	37.270	38.000	26.207	687,010
2022-07-19	37.790	37.980	37.100	37.590	25.924	747,765
2022-07-18	35.390	37.580	35.380	37.300	25.724	1,303,294
2022-07-15	37.350	37.350	35.330	35.380	24.400	1,508,349
2022-07-14	38.000	38.140	37.260	37.350	25.759	728,915
2022-07-13	36.940	38.150	36.940	37.810	26.076	702,435
2022-07-12	37.560	37.730	36.700	36.930	25.469	585,498
2022-07-11	38.750	38.830	37.630	37.750	26.035	785,900
2022-07-08	37.600	39.400	37.470	38.750	26.724	1,284,120
2022-07-07	37.670	38.550	37.000	37.500	25.862	635,245
2022-07-06	38.300	38.790	37.600	38.080	26.262	683,965
2022-07-05	39.760	39.760	38.040	38.390	26.476	922,345
2022-07-04	39.770	39.980	38.310	39.050	26.931	1,012,245
2022-07-01	39.880	41.250	39.100	39.460	27.214	1,587,223
2022-06-30	40.000	40.700	39.130	39.830	27.469	1,910,375
2022-06-29	39.500	40.740	39.020	39.630	27.331	2,401,349
2022-06-28	39.070	39.500	38.330	39.430	27.193	1,337,843
2022-06-27	38.730	39.790	38.660	38.880	26.814	1,148,908
2022-06-24	38.190	39.330	38.100	38.730	26.710	1,210,170
2022-06-23	37.700	38.180	37.400	37.980	26.193	923,415
2022-06-22	39.600	39.830	37.610	37.910	26.145	1,879,914
2022-06-21	39.140	40.650	38.760	39.600	27.310	2,200,115
2022-06-20	37.720	39.160	37.330	38.860	26.800	2,073,511
2022-06-17	37.500	37.960	36.810	37.280	25.710	1,446,569
2022-06-16	36.270	38.600	36.220	37.920	26.152	2,270,763
2022-06-15	36.250	37.090	36.220	36.270	25.014	846,321
2022-06-14	36.750	36.800	35.010	36.260	25.007	978,808
2022-06-13	37.160	37.670	36.460	36.950	25.483	773,676
2022-06-10	36.970	37.500	36.760	37.260	25.697	707,310
2022-06-09	38.310	38.520	37.050	37.050	25.552	899,725
2022-06-08	39.660	39.690	37.640	38.300	26.414	1,090,690
2022-06-07	41.250	41.250	38.900	39.260	27.076	1,848,025
2022-06-06	40.700	41.490	40.590	40.900	28.207	867,245
2022-06-02	41.080	41.100	40.390	40.810	28.145	875,762
2022-06-01	41.880	41.970	40.560	41.080	28.331	930,979
2022-05-31	41.690	41.690	40.240	41.300	28.483	1,112,295
2022-05-30	41.890	41.990	40.570	41.290	28.476	1,154,714
2022-05-27	42.620	42.800	41.430	41.900	28.897	1,434,963
2022-05-26	42.010	43.200	41.810	42.500	29.310	2,300,741
2022-05-25	40.340	42.350	40.340	42.000	28.966	2,117,145
2022-05-24	43.230	43.850	40.300	40.300	27.793	2,528,811
2022-05-23	43.880	44.490	42.300	42.850	29.552	2,934,685
2022-05-20	43.400	44.550	42.330	43.910	30.283	3,091,404
2022-05-19	42.800	43.790	41.800	43.190	29.786	3,009,170
2022-05-18	42.970	44.800	42.100	43.450	29.966	3,648,482
2022-05-17	43.990	43.990	41.280	42.920	29.600	3,884,621
2022-05-16	42.000	46.690	40.610	44.750	30.862	5,610,596
2022-05-13	42.000	43.170	40.820	41.770	28.807	3,684,606
2022-05-12	41.690	42.480	39.490	40.410	27.869	3,936,126

← NewerPage 18 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.