Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.480 | 10.580 | 10.480 | 10.530 | 9.873 | 2,492,780 |
| 2021-11-08 | 10.470 | 10.550 | 10.440 | 10.510 | 9.854 | 2,671,727 |
| 2021-11-05 | 10.510 | 10.570 | 10.460 | 10.520 | 9.864 | 2,602,592 |
| 2021-11-04 | 10.510 | 10.580 | 10.450 | 10.530 | 9.873 | 2,860,375 |
| 2021-11-03 | 10.470 | 10.590 | 10.420 | 10.510 | 9.854 | 2,951,245 |
| 2021-11-02 | 10.620 | 10.720 | 10.400 | 10.470 | 9.817 | 5,219,084 |
| 2021-11-01 | 10.800 | 10.880 | 10.660 | 10.670 | 10.004 | 4,208,326 |
| 2021-10-29 | 10.790 | 10.890 | 10.600 | 10.830 | 10.154 | 5,060,854 |
| 2021-10-28 | 10.580 | 10.750 | 10.460 | 10.720 | 10.051 | 5,269,376 |
| 2021-10-27 | 11.050 | 11.090 | 10.560 | 10.600 | 9.939 | 7,678,449 |
| 2021-10-26 | 11.210 | 11.210 | 11.030 | 11.030 | 10.342 | 5,214,189 |
| 2021-10-25 | 11.250 | 11.260 | 11.100 | 11.190 | 10.492 | 5,031,848 |
| 2021-10-22 | 11.430 | 11.490 | 11.320 | 11.330 | 10.623 | 3,690,178 |
| 2021-10-21 | 11.390 | 11.500 | 11.290 | 11.320 | 10.614 | 4,719,846 |
| 2021-10-20 | 11.240 | 11.500 | 11.190 | 11.400 | 10.689 | 7,130,664 |
| 2021-10-19 | 11.230 | 11.300 | 11.230 | 11.250 | 10.548 | 3,111,915 |
| 2021-10-18 | 11.370 | 11.390 | 11.230 | 11.270 | 10.567 | 3,961,649 |
| 2021-10-15 | 11.410 | 11.440 | 11.320 | 11.360 | 10.651 | 3,705,440 |
| 2021-10-14 | 11.670 | 11.680 | 11.320 | 11.380 | 10.670 | 5,938,990 |
← NewerPage 21 of 21 · 1,219 trading days
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.