Shenzhen L&A Design Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 40.400 | 40.480 | 37.600 | 37.610 | 25.938 | 4,858,080 |
| 2025-01-21 | 40.050 | 42.420 | 39.360 | 41.690 | 28.752 | 5,893,862 |
| 2025-01-20 | 39.230 | 40.350 | 38.710 | 39.130 | 26.986 | 4,604,475 |
| 2025-01-17 | 42.950 | 46.180 | 39.880 | 40.000 | 27.586 | 7,704,029 |
| 2025-01-16 | 39.350 | 44.000 | 38.810 | 42.960 | 29.628 | 7,444,862 |
| 2025-01-15 | 37.900 | 42.000 | 37.670 | 40.180 | 27.710 | 7,566,848 |
| 2025-01-14 | 37.100 | 38.000 | 35.780 | 37.670 | 25.979 | 4,608,390 |
| 2025-01-13 | 35.830 | 36.010 | 34.000 | 34.700 | 23.931 | 3,537,710 |
| 2025-01-10 | 39.180 | 39.180 | 36.360 | 36.360 | 25.076 | 5,270,715 |
| 2025-01-09 | 38.860 | 40.650 | 38.020 | 39.630 | 27.331 | 5,845,589 |
| 2025-01-08 | 37.610 | 39.420 | 37.180 | 38.920 | 26.841 | 5,975,647 |
| 2025-01-07 | 37.160 | 38.420 | 36.130 | 38.180 | 26.331 | 5,190,907 |
| 2025-01-06 | 40.530 | 41.190 | 36.880 | 37.580 | 25.917 | 6,223,347 |
| 2025-01-03 | 47.510 | 47.680 | 39.840 | 40.270 | 27.772 | 8,383,855 |
| 2025-01-02 | 48.000 | 52.500 | 47.460 | 49.700 | 34.276 | 10,155,367 |
| 2024-12-31 | 44.010 | 53.500 | 44.010 | 47.700 | 32.897 | 10,614,114 |
| 2024-12-30 | 42.500 | 46.230 | 42.500 | 45.000 | 31.035 | 5,116,045 |
| 2024-12-27 | 43.250 | 47.060 | 42.510 | 43.790 | 30.200 | 6,583,617 |
| 2024-12-26 | 41.900 | 45.500 | 41.660 | 44.310 | 30.559 | 5,632,670 |
| 2024-12-25 | 43.630 | 43.630 | 40.580 | 42.410 | 29.248 | 4,937,447 |
| 2024-12-24 | 45.320 | 45.440 | 41.300 | 44.230 | 30.503 | 6,158,585 |
| 2024-12-23 | 45.790 | 47.170 | 43.180 | 45.160 | 31.145 | 6,888,342 |
| 2024-12-20 | 48.000 | 48.000 | 45.060 | 46.230 | 31.883 | 10,227,718 |
| 2024-12-19 | 42.330 | 48.820 | 41.460 | 48.820 | 33.669 | 9,540,128 |
| 2024-12-18 | 42.080 | 42.390 | 39.390 | 40.680 | 28.055 | 5,504,400 |
| 2024-12-17 | 45.110 | 45.840 | 41.110 | 41.800 | 28.828 | 7,746,632 |
| 2024-12-16 | 45.000 | 50.000 | 45.000 | 46.880 | 32.331 | 12,769,823 |
| 2024-12-13 | 36.990 | 44.280 | 36.900 | 44.280 | 30.538 | 12,590,141 |
| 2024-12-12 | 36.970 | 37.460 | 36.600 | 36.900 | 25.448 | 2,646,105 |
| 2024-12-11 | 36.300 | 37.130 | 36.180 | 37.020 | 25.531 | 2,735,833 |
| 2024-12-10 | 37.210 | 37.510 | 36.300 | 36.520 | 25.186 | 3,939,293 |
| 2024-12-09 | 36.480 | 36.600 | 35.610 | 36.180 | 24.952 | 2,347,141 |
| 2024-12-06 | 36.070 | 37.170 | 35.920 | 36.530 | 25.193 | 3,484,257 |
| 2024-12-05 | 35.920 | 36.300 | 35.810 | 36.140 | 24.924 | 2,476,890 |
| 2024-12-04 | 37.220 | 37.260 | 35.600 | 35.850 | 24.724 | 3,762,460 |
| 2024-12-03 | 37.000 | 37.580 | 35.580 | 37.580 | 25.917 | 5,394,085 |
| 2024-12-02 | 36.500 | 37.850 | 36.200 | 36.850 | 25.414 | 5,931,419 |
| 2024-11-29 | 37.720 | 38.190 | 35.820 | 37.000 | 25.517 | 7,839,683 |
| 2024-11-28 | 42.000 | 43.990 | 37.260 | 38.300 | 26.414 | 13,528,829 |
| 2024-11-27 | 33.280 | 39.600 | 32.750 | 39.600 | 27.310 | 10,709,063 |
| 2024-11-26 | 32.450 | 34.210 | 32.260 | 33.000 | 22.759 | 3,980,975 |
| 2024-11-25 | 31.340 | 32.300 | 30.520 | 32.210 | 22.214 | 2,324,944 |
| 2024-11-22 | 32.750 | 34.200 | 31.110 | 31.340 | 21.614 | 3,073,710 |
| 2024-11-21 | 32.720 | 33.180 | 32.040 | 32.640 | 22.510 | 1,684,320 |
| 2024-11-20 | 31.170 | 32.790 | 30.910 | 32.650 | 22.517 | 2,005,205 |
| 2024-11-19 | 30.780 | 31.250 | 30.100 | 31.250 | 21.552 | 1,759,140 |
| 2024-11-18 | 32.200 | 33.180 | 30.300 | 30.550 | 21.069 | 2,836,198 |
| 2024-11-15 | 32.070 | 33.680 | 32.070 | 32.250 | 22.241 | 3,872,950 |
| 2024-11-14 | 33.040 | 34.000 | 32.230 | 32.230 | 22.228 | 2,945,530 |
| 2024-11-13 | 32.980 | 33.700 | 32.000 | 32.930 | 22.710 | 2,052,330 |
| 2024-11-12 | 33.580 | 34.200 | 32.460 | 32.880 | 22.676 | 2,109,851 |
| 2024-11-11 | 32.830 | 33.450 | 32.410 | 33.280 | 22.952 | 1,519,600 |
| 2024-11-08 | 33.640 | 33.660 | 32.320 | 32.590 | 22.476 | 1,966,055 |
| 2024-11-07 | 32.300 | 33.660 | 31.780 | 33.120 | 22.841 | 1,381,705 |
| 2024-11-06 | 32.370 | 32.830 | 31.840 | 32.240 | 22.235 | 1,517,860 |
| 2024-11-05 | 31.460 | 32.740 | 31.060 | 32.360 | 22.317 | 1,913,824 |
| 2024-11-04 | 30.200 | 31.580 | 29.900 | 31.350 | 21.621 | 1,636,571 |
| 2024-11-01 | 32.680 | 32.900 | 30.260 | 30.260 | 20.869 | 2,553,160 |
| 2024-10-31 | 32.970 | 33.600 | 32.500 | 32.750 | 22.586 | 1,678,292 |
| 2024-10-30 | 32.630 | 34.520 | 32.390 | 33.040 | 22.786 | 2,307,385 |
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.