Shenzhen L&A Design Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 44.910 | 46.910 | 41.500 | 41.680 | 28.745 | 5,746,051 |
| 2022-05-10 | 34.300 | 41.340 | 34.110 | 41.340 | 28.510 | 1,571,220 |
| 2022-05-09 | 33.290 | 34.970 | 33.290 | 34.450 | 23.759 | 946,251 |
| 2022-05-06 | 33.000 | 33.980 | 32.330 | 33.200 | 22.897 | 972,217 |
| 2022-05-05 | 34.140 | 34.140 | 32.850 | 33.670 | 23.221 | 1,280,930 |
| 2022-04-29 | 31.390 | 33.450 | 31.360 | 33.100 | 22.828 | 1,678,650 |
| 2022-04-28 | 32.500 | 32.820 | 30.530 | 31.070 | 21.428 | 1,879,337 |
| 2022-04-27 | 30.760 | 33.500 | 30.760 | 33.310 | 22.972 | 2,962,785 |
| 2022-04-26 | 36.760 | 38.380 | 36.570 | 37.060 | 25.559 | 1,380,310 |
| 2022-04-25 | 39.800 | 39.800 | 36.520 | 36.710 | 25.317 | 1,376,103 |
| 2022-04-22 | 40.440 | 41.180 | 39.770 | 40.490 | 27.924 | 893,923 |
| 2022-04-21 | 42.680 | 42.880 | 40.310 | 40.560 | 27.972 | 1,374,734 |
| 2022-04-20 | 43.000 | 44.260 | 42.220 | 42.460 | 29.283 | 1,474,155 |
| 2022-04-19 | 42.700 | 43.240 | 42.010 | 43.060 | 29.697 | 1,130,275 |
| 2022-04-18 | 42.250 | 43.150 | 41.670 | 42.700 | 29.448 | 859,705 |
| 2022-04-15 | 45.510 | 45.900 | 42.200 | 42.820 | 29.531 | 1,723,612 |
| 2022-04-14 | 46.690 | 47.210 | 45.620 | 45.720 | 31.531 | 1,351,545 |
| 2022-04-13 | 49.470 | 49.700 | 46.230 | 46.500 | 32.069 | 2,037,651 |
| 2022-04-12 | 46.950 | 49.590 | 46.150 | 49.500 | 34.138 | 2,734,421 |
| 2022-04-11 | 51.250 | 51.500 | 46.000 | 46.390 | 31.993 | 3,077,548 |
| 2022-04-08 | 52.180 | 54.480 | 51.330 | 52.290 | 36.062 | 3,469,043 |
| 2022-04-07 | 52.110 | 54.500 | 52.100 | 52.210 | 36.007 | 2,612,299 |
| 2022-04-06 | 52.980 | 55.080 | 52.240 | 52.410 | 36.145 | 3,498,715 |
| 2022-04-01 | 50.010 | 53.580 | 49.370 | 52.560 | 36.248 | 3,542,850 |
| 2022-03-31 | 50.890 | 52.700 | 50.500 | 50.520 | 34.841 | 2,023,910 |
| 2022-03-30 | 51.350 | 51.850 | 50.600 | 51.390 | 35.441 | 1,855,946 |
| 2022-03-29 | 52.000 | 53.260 | 51.000 | 51.160 | 35.283 | 2,500,045 |
| 2022-03-28 | 53.000 | 53.860 | 51.560 | 51.820 | 35.738 | 4,108,966 |
| 2022-03-25 | 49.800 | 52.960 | 49.690 | 51.790 | 35.717 | 3,010,023 |
| 2022-03-24 | 50.200 | 50.890 | 49.630 | 49.720 | 34.290 | 1,753,556 |
| 2022-03-23 | 51.010 | 53.100 | 50.040 | 50.800 | 35.035 | 2,473,630 |
| 2022-03-22 | 50.450 | 52.100 | 49.880 | 51.500 | 35.517 | 2,420,254 |
| 2022-03-21 | 50.800 | 51.340 | 50.000 | 51.200 | 35.310 | 2,913,195 |
| 2022-03-18 | 48.010 | 50.960 | 47.640 | 50.580 | 34.883 | 2,848,920 |
| 2022-03-17 | 48.340 | 50.150 | 47.300 | 48.910 | 33.731 | 2,699,756 |
| 2022-03-16 | 45.890 | 48.250 | 45.300 | 48.210 | 33.248 | 1,994,125 |
| 2022-03-15 | 46.870 | 48.270 | 45.690 | 45.760 | 31.559 | 1,630,619 |
| 2022-03-14 | 47.420 | 48.660 | 46.510 | 47.300 | 32.621 | 1,215,049 |
| 2022-03-11 | 46.690 | 48.000 | 46.220 | 47.960 | 33.076 | 1,203,627 |
| 2022-03-10 | 47.330 | 48.800 | 47.020 | 47.600 | 32.828 | 1,582,821 |
| 2022-03-09 | 46.680 | 47.460 | 44.000 | 46.790 | 32.269 | 1,792,925 |
| 2022-03-08 | 49.270 | 49.610 | 45.900 | 45.900 | 31.655 | 2,018,421 |
| 2022-03-07 | 50.760 | 50.760 | 48.850 | 49.610 | 34.214 | 1,678,066 |
| 2022-03-04 | 48.890 | 51.960 | 48.610 | 50.790 | 35.028 | 2,974,148 |
| 2022-03-03 | 50.370 | 50.450 | 48.710 | 48.890 | 33.717 | 1,431,624 |
| 2022-03-02 | 49.090 | 50.500 | 48.820 | 49.790 | 34.338 | 1,152,750 |
| 2022-03-01 | 49.340 | 49.880 | 48.840 | 49.530 | 34.159 | 1,013,262 |
| 2022-02-28 | 50.000 | 50.150 | 48.250 | 49.300 | 34.000 | 1,153,618 |
| 2022-02-25 | 49.710 | 51.270 | 49.300 | 49.700 | 34.276 | 1,411,202 |
| 2022-02-24 | 52.750 | 53.250 | 48.200 | 49.430 | 34.090 | 2,857,464 |
| 2022-02-23 | 52.280 | 53.440 | 51.930 | 53.120 | 36.635 | 1,593,615 |
| 2022-02-22 | 55.800 | 55.830 | 51.830 | 52.270 | 36.048 | 2,784,549 |
| 2022-02-21 | 55.790 | 56.270 | 54.880 | 56.270 | 38.807 | 1,945,731 |
| 2022-02-18 | 56.870 | 56.870 | 54.350 | 55.640 | 38.372 | 2,398,198 |
| 2022-02-17 | 58.000 | 58.500 | 56.200 | 56.620 | 39.048 | 3,845,115 |
| 2022-02-16 | 51.500 | 60.800 | 51.320 | 58.270 | 40.186 | 5,637,882 |
| 2022-02-15 | 51.500 | 52.800 | 51.020 | 51.490 | 35.510 | 1,302,745 |
| 2022-02-14 | 51.230 | 52.690 | 50.060 | 51.490 | 35.510 | 1,721,983 |
| 2022-02-11 | 56.910 | 56.910 | 52.480 | 52.730 | 36.366 | 3,108,253 |
| 2022-02-10 | 54.940 | 58.320 | 54.850 | 56.390 | 38.890 | 3,398,075 |
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.