Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 9.000 | 9.710 | 8.870 | 9.710 | 9.710 | 36,803,605 |
| 2024-01-24 | 8.100 | 8.830 | 8.050 | 8.830 | 8.830 | 24,235,159 |
| 2024-01-23 | 7.730 | 8.120 | 7.700 | 8.030 | 8.030 | 7,881,711 |
| 2024-01-22 | 8.180 | 8.260 | 7.710 | 7.780 | 7.780 | 6,652,201 |
| 2024-01-19 | 8.100 | 8.230 | 8.070 | 8.190 | 8.190 | 3,776,083 |
| 2024-01-18 | 8.270 | 8.300 | 7.930 | 8.150 | 8.150 | 6,455,728 |
| 2024-01-17 | 8.410 | 8.460 | 8.260 | 8.310 | 8.310 | 2,970,040 |
| 2024-01-16 | 8.620 | 8.640 | 8.340 | 8.480 | 8.480 | 5,509,104 |
| 2024-01-15 | 8.500 | 8.640 | 8.460 | 8.610 | 8.610 | 6,390,498 |
| 2024-01-12 | 8.610 | 8.650 | 8.520 | 8.590 | 8.590 | 5,355,838 |
| 2024-01-11 | 8.630 | 8.650 | 8.540 | 8.640 | 8.640 | 4,423,776 |
| 2024-01-10 | 8.580 | 8.700 | 8.560 | 8.650 | 8.650 | 3,148,720 |
| 2024-01-09 | 8.630 | 8.700 | 8.480 | 8.660 | 8.660 | 4,982,498 |
| 2024-01-08 | 8.830 | 8.830 | 8.570 | 8.660 | 8.660 | 7,263,856 |
| 2024-01-05 | 8.850 | 8.880 | 8.730 | 8.870 | 8.870 | 5,814,500 |
| 2024-01-04 | 8.840 | 8.880 | 8.670 | 8.860 | 8.860 | 5,841,916 |
| 2024-01-03 | 8.800 | 8.890 | 8.750 | 8.860 | 8.860 | 4,777,020 |
| 2024-01-02 | 8.700 | 8.820 | 8.650 | 8.780 | 8.780 | 6,251,275 |
| 2023-12-29 | 8.910 | 8.920 | 8.710 | 8.750 | 8.750 | 6,859,848 |
| 2023-12-28 | 8.930 | 8.970 | 8.840 | 8.900 | 8.900 | 4,307,265 |
| 2023-12-27 | 8.900 | 8.990 | 8.850 | 8.920 | 8.920 | 4,181,316 |
| 2023-12-26 | 8.940 | 9.000 | 8.910 | 8.910 | 8.910 | 4,018,972 |
| 2023-12-25 | 8.890 | 9.010 | 8.820 | 8.950 | 8.950 | 5,817,298 |
| 2023-12-22 | 8.980 | 9.020 | 8.770 | 8.870 | 8.870 | 6,394,832 |
| 2023-12-21 | 8.950 | 9.080 | 8.910 | 9.010 | 9.010 | 5,166,568 |
| 2023-12-20 | 8.960 | 9.130 | 8.930 | 8.990 | 8.990 | 4,898,948 |
| 2023-12-19 | 8.980 | 9.050 | 8.930 | 8.990 | 8.990 | 4,954,528 |
| 2023-12-18 | 9.020 | 9.150 | 8.950 | 9.000 | 9.000 | 8,576,788 |
| 2023-12-15 | 9.080 | 9.220 | 9.060 | 9.060 | 9.060 | 7,547,418 |
| 2023-12-14 | 9.010 | 9.140 | 8.970 | 9.050 | 9.050 | 6,165,993 |
| 2023-12-13 | 9.030 | 9.070 | 8.970 | 9.000 | 9.000 | 4,887,856 |
| 2023-12-12 | 9.000 | 9.070 | 8.920 | 9.070 | 9.070 | 5,840,128 |
| 2023-12-11 | 8.850 | 9.020 | 8.730 | 8.970 | 8.970 | 8,420,914 |
| 2023-12-08 | 9.040 | 9.100 | 8.900 | 8.910 | 8.910 | 10,140,347 |
| 2023-12-07 | 9.060 | 9.070 | 8.960 | 9.040 | 9.040 | 5,714,790 |
| 2023-12-06 | 8.900 | 9.040 | 8.900 | 9.020 | 9.020 | 5,323,608 |
| 2023-12-05 | 8.990 | 9.040 | 8.920 | 8.920 | 8.920 | 4,495,620 |
| 2023-12-04 | 9.000 | 9.040 | 8.900 | 9.000 | 9.000 | 6,776,380 |
| 2023-12-01 | 9.000 | 9.040 | 8.950 | 8.990 | 8.990 | 4,858,914 |
| 2023-11-30 | 8.950 | 9.030 | 8.930 | 8.980 | 8.980 | 4,644,132 |
| 2023-11-29 | 9.000 | 9.050 | 8.950 | 8.950 | 8.950 | 5,638,673 |
| 2023-11-28 | 8.950 | 9.040 | 8.860 | 9.010 | 9.010 | 6,993,352 |
| 2023-11-27 | 8.970 | 9.000 | 8.840 | 8.960 | 8.960 | 9,576,227 |
| 2023-11-24 | 8.930 | 9.080 | 8.920 | 8.990 | 8.990 | 7,471,844 |
| 2023-11-23 | 8.820 | 8.960 | 8.780 | 8.930 | 8.930 | 7,707,200 |
| 2023-11-22 | 8.820 | 8.950 | 8.800 | 8.830 | 8.830 | 6,347,556 |
| 2023-11-21 | 8.740 | 8.930 | 8.730 | 8.820 | 8.820 | 9,389,837 |
| 2023-11-20 | 8.700 | 8.770 | 8.570 | 8.730 | 8.730 | 7,102,000 |
| 2023-11-17 | 8.670 | 8.840 | 8.660 | 8.690 | 8.690 | 9,640,528 |
| 2023-11-16 | 8.600 | 8.750 | 8.500 | 8.670 | 8.670 | 11,817,883 |
| 2023-11-15 | 8.540 | 8.690 | 8.540 | 8.670 | 8.670 | 10,015,906 |
| 2023-11-14 | 8.280 | 8.570 | 8.250 | 8.530 | 8.530 | 16,184,069 |
| 2023-11-13 | 8.380 | 8.390 | 8.250 | 8.310 | 8.310 | 17,043,639 |
| 2023-11-10 | 8.770 | 8.880 | 8.200 | 8.270 | 8.270 | 22,948,026 |
| 2023-11-09 | 9.170 | 9.270 | 8.830 | 8.880 | 8.880 | 14,357,218 |
| 2023-11-08 | 9.360 | 9.450 | 9.280 | 9.300 | 9.300 | 4,232,900 |
| 2023-11-07 | 9.340 | 9.430 | 9.320 | 9.370 | 9.370 | 4,465,897 |
| 2023-11-06 | 9.230 | 9.380 | 9.230 | 9.350 | 9.350 | 5,197,295 |
| 2023-11-03 | 9.210 | 9.290 | 9.190 | 9.210 | 9.210 | 3,748,438 |
| 2023-11-02 | 9.180 | 9.290 | 9.160 | 9.230 | 9.230 | 3,854,304 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.1350 CNY |
| 2022-06-23 | 0.5350 CNY |
| 2021-05-20 | 0.4980 CNY |
| 2020-05-20 | 0.4560 CNY |
| 2019-05-30 | 0.5988 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.