Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	54.240	55.490	53.660	55.120	38.014	2,211,105
2022-02-08	57.990	57.990	54.240	55.300	38.138	2,947,299
2022-02-07	53.800	55.850	52.000	55.850	38.517	2,261,623
2022-01-28	53.580	54.280	52.600	53.290	36.752	1,236,976
2022-01-27	54.500	54.800	52.180	52.300	36.069	1,489,730
2022-01-26	54.370	56.360	53.910	54.800	37.793	1,323,183
2022-01-25	56.400	57.450	54.000	54.180	37.366	1,856,672
2022-01-24	55.630	58.700	55.500	57.000	39.310	1,539,923
2022-01-21	56.850	58.160	56.270	56.440	38.924	1,763,182
2022-01-20	59.820	60.680	56.880	57.000	39.310	2,655,511
2022-01-19	59.300	61.350	58.810	60.490	41.717	2,290,435
2022-01-18	62.900	63.000	58.310	59.340	40.924	3,872,916
2022-01-17	61.500	64.270	61.000	63.360	43.697	3,750,265
2022-01-14	60.120	63.200	60.120	60.650	41.828	2,908,118
2022-01-13	61.020	63.300	60.600	60.890	41.993	2,902,615
2022-01-12	60.310	61.950	59.260	61.480	42.400	2,193,786
2022-01-11	62.930	62.930	59.800	60.150	41.483	2,946,649
2022-01-10	61.100	62.840	58.800	62.360	43.007	2,543,958
2022-01-07	64.800	67.990	61.000	61.950	42.724	4,248,167
2022-01-06	73.270	73.350	60.000	65.570	45.221	4,856,413
2022-01-05	71.000	75.550	70.250	75.000	51.724	5,709,140
2022-01-04	70.990	73.570	69.460	72.000	49.655	4,449,352
2021-12-31	72.790	73.850	68.610	70.370	48.531	4,683,481
2021-12-30	69.500	75.500	68.500	73.160	50.455	6,024,829
2021-12-29	72.000	73.130	69.030	70.000	48.276	4,479,155
2021-12-28	70.100	78.280	68.530	73.480	50.676	6,773,734
2021-12-27	67.530	74.000	65.280	71.990	49.648	6,023,623
2021-12-24	69.470	70.500	67.030	67.280	46.400	4,130,957
2021-12-23	71.150	72.160	67.840	68.920	47.531	6,031,182
2021-12-22	73.750	79.880	71.300	71.470	49.290	7,087,392
2021-12-21	72.130	74.500	70.200	73.750	50.862	5,890,994
2021-12-20	73.570	77.770	71.770	72.130	49.745	6,433,542
2021-12-17	80.060	80.980	74.480	74.490	51.372	9,182,155
2021-12-16	68.000	81.650	65.300	81.650	56.310	11,431,446
2021-12-15	70.350	71.390	67.100	68.040	46.924	8,814,696
2021-12-14	75.000	80.660	72.440	73.090	50.407	13,798,809
2021-12-13	67.800	74.470	64.670	74.470	51.359	8,577,382
2021-12-10	51.190	62.060	51.180	62.060	42.800	8,015,881
2021-12-09	51.270	52.310	51.000	51.720	35.669	1,462,137
2021-12-08	50.510	51.570	50.170	51.260	35.352	1,229,584
2021-12-07	50.200	51.410	49.680	50.120	34.566	1,239,067
2021-12-06	52.950	53.180	50.030	50.180	34.607	1,782,324
2021-12-03	52.800	53.530	52.200	52.950	36.517	1,177,456
2021-12-02	54.410	55.040	52.160	52.160	35.972	2,132,805
2021-12-01	53.960	56.220	53.730	54.770	37.772	2,861,950
2021-11-30	54.500	58.500	54.470	54.660	37.697	3,972,641
2021-11-29	52.530	53.800	52.420	53.000	36.552	1,790,290
2021-11-26	55.400	56.900	53.330	53.780	37.090	2,941,807
2021-11-25	58.000	58.570	55.720	55.900	38.552	4,728,944
2021-11-24	55.090	61.500	54.840	59.490	41.028	6,580,593
2021-11-23	54.920	56.420	52.650	55.710	38.421	4,185,581
2021-11-22	51.430	54.880	51.360	53.760	37.076	2,651,997
2021-11-19	51.330	53.310	51.330	51.480	35.503	2,056,714
2021-11-18	54.500	54.780	51.800	52.060	35.903	4,320,383
2021-11-17	53.080	59.490	52.290	56.660	39.076	5,266,981
2021-11-16	54.490	55.420	52.910	53.280	36.745	3,757,189
2021-11-15	53.200	58.500	50.650	55.600	38.345	6,549,032
2021-11-12	47.310	55.880	47.300	53.190	36.683	6,138,055
2021-11-11	46.930	48.700	46.500	47.420	32.703	2,580,617
2021-11-10	43.530	47.500	43.510	47.100	32.483	2,166,707

← NewerPage 20 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.