Shenzhen L&A Design Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 34.760 | 35.150 | 32.710 | 32.850 | 22.655 | 2,722,520 |
| 2024-10-28 | 33.570 | 34.880 | 33.500 | 34.480 | 23.779 | 2,176,305 |
| 2024-10-25 | 32.950 | 33.750 | 32.820 | 33.690 | 23.235 | 1,711,319 |
| 2024-10-24 | 33.110 | 33.310 | 32.530 | 32.860 | 22.662 | 1,138,135 |
| 2024-10-23 | 33.890 | 34.360 | 33.150 | 33.290 | 22.959 | 1,720,715 |
| 2024-10-22 | 33.710 | 34.330 | 33.400 | 34.060 | 23.490 | 1,794,955 |
| 2024-10-21 | 33.120 | 34.440 | 32.880 | 33.910 | 23.386 | 2,389,165 |
| 2024-10-18 | 31.770 | 33.590 | 31.680 | 33.100 | 22.828 | 2,392,175 |
| 2024-10-17 | 32.900 | 33.590 | 31.870 | 31.870 | 21.979 | 2,291,290 |
| 2024-10-16 | 31.000 | 33.460 | 30.960 | 32.910 | 22.697 | 2,316,969 |
| 2024-10-15 | 32.000 | 32.980 | 31.800 | 31.910 | 22.007 | 1,878,620 |
| 2024-10-14 | 32.050 | 32.600 | 31.110 | 32.480 | 22.400 | 1,936,765 |
| 2024-10-11 | 33.500 | 33.500 | 30.530 | 31.260 | 21.559 | 2,402,940 |
| 2024-10-10 | 32.230 | 35.500 | 31.490 | 33.170 | 22.876 | 3,769,596 |
| 2024-10-09 | 34.610 | 34.840 | 31.580 | 32.200 | 22.207 | 3,482,218 |
| 2024-10-08 | 38.360 | 38.500 | 32.590 | 35.900 | 24.759 | 5,197,545 |
| 2024-09-30 | 29.580 | 32.830 | 28.870 | 32.380 | 22.331 | 4,508,209 |
| 2024-09-27 | 27.300 | 28.820 | 26.600 | 28.180 | 19.435 | 3,094,740 |
| 2024-09-26 | 25.920 | 26.560 | 25.660 | 26.520 | 18.290 | 1,876,735 |
| 2024-09-25 | 25.720 | 26.430 | 25.380 | 25.830 | 17.814 | 2,020,430 |
| 2024-09-24 | 25.000 | 25.460 | 24.490 | 25.440 | 17.545 | 1,630,090 |
| 2024-09-23 | 25.130 | 25.190 | 24.610 | 24.830 | 17.124 | 755,595 |
| 2024-09-20 | 24.990 | 25.140 | 24.720 | 24.950 | 17.207 | 747,161 |
| 2024-09-19 | 24.540 | 25.140 | 24.280 | 24.990 | 17.235 | 1,257,875 |
| 2024-09-18 | 24.680 | 24.890 | 23.750 | 24.330 | 16.779 | 1,273,535 |
| 2024-09-13 | 24.930 | 25.280 | 24.630 | 24.630 | 16.986 | 1,335,740 |
| 2024-09-12 | 25.450 | 25.770 | 24.930 | 24.980 | 17.228 | 1,331,535 |
| 2024-09-11 | 25.640 | 25.790 | 25.290 | 25.360 | 17.490 | 996,005 |
| 2024-09-10 | 25.860 | 25.950 | 25.300 | 25.760 | 17.766 | 1,064,010 |
| 2024-09-09 | 25.680 | 25.870 | 25.100 | 25.740 | 17.752 | 1,039,070 |
| 2024-09-06 | 26.610 | 26.610 | 25.600 | 25.680 | 17.710 | 1,784,660 |
| 2024-09-05 | 25.980 | 26.580 | 25.730 | 26.460 | 18.248 | 1,799,740 |
| 2024-09-04 | 26.180 | 26.320 | 25.670 | 25.840 | 17.821 | 1,877,175 |
| 2024-09-03 | 26.560 | 26.980 | 26.080 | 26.430 | 18.228 | 2,501,105 |
| 2024-09-02 | 27.150 | 27.230 | 26.430 | 26.540 | 18.303 | 2,379,022 |
| 2024-08-30 | 26.180 | 27.690 | 26.180 | 27.280 | 18.814 | 4,033,143 |
| 2024-08-29 | 27.910 | 27.910 | 25.100 | 26.820 | 18.497 | 5,318,704 |
| 2024-08-28 | 30.370 | 30.600 | 29.010 | 29.180 | 20.124 | 3,416,780 |
| 2024-08-27 | 32.060 | 32.200 | 29.900 | 30.970 | 21.359 | 4,646,815 |
| 2024-08-26 | 34.090 | 34.120 | 31.280 | 32.670 | 22.531 | 5,720,371 |
| 2024-08-23 | 32.680 | 34.590 | 31.180 | 33.920 | 23.393 | 7,534,901 |
| 2024-08-22 | 33.000 | 37.350 | 32.630 | 33.500 | 23.103 | 8,977,609 |
| 2024-08-21 | 30.590 | 35.660 | 29.880 | 35.660 | 24.593 | 8,511,278 |
| 2024-08-20 | 29.050 | 30.800 | 28.410 | 29.720 | 20.497 | 3,757,037 |
| 2024-08-19 | 29.080 | 29.300 | 28.460 | 28.830 | 19.883 | 867,687 |
| 2024-08-16 | 30.000 | 30.000 | 29.020 | 29.090 | 20.062 | 1,122,155 |
| 2024-08-15 | 29.440 | 29.930 | 28.600 | 29.900 | 20.621 | 1,329,360 |
| 2024-08-14 | 29.330 | 30.380 | 29.050 | 29.410 | 20.283 | 1,278,325 |
| 2024-08-13 | 28.420 | 29.310 | 28.080 | 29.180 | 20.124 | 1,111,280 |
| 2024-08-12 | 30.000 | 30.090 | 28.210 | 28.420 | 19.600 | 1,397,742 |
| 2024-08-09 | 28.770 | 30.480 | 28.720 | 29.330 | 20.228 | 1,927,427 |
| 2024-08-08 | 29.520 | 29.650 | 28.590 | 28.680 | 19.779 | 1,781,470 |
| 2024-08-07 | 30.000 | 30.980 | 29.510 | 30.230 | 20.848 | 2,074,080 |
| 2024-08-06 | 28.730 | 30.090 | 28.730 | 29.800 | 20.552 | 1,429,555 |
| 2024-08-05 | 29.700 | 30.040 | 28.700 | 28.730 | 19.814 | 1,505,130 |
| 2024-08-02 | 29.700 | 30.650 | 29.620 | 30.040 | 20.717 | 1,712,015 |
| 2024-08-01 | 31.320 | 31.450 | 30.060 | 30.060 | 20.731 | 2,018,400 |
| 2024-07-31 | 29.900 | 30.710 | 29.890 | 30.500 | 21.035 | 2,672,930 |
| 2024-07-30 | 29.560 | 32.980 | 29.510 | 30.070 | 20.738 | 4,243,860 |
| 2024-07-29 | 28.390 | 30.120 | 27.760 | 29.700 | 20.483 | 2,392,790 |
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.