Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.440 | 8.580 | 8.300 | 8.560 | 8.560 | 18,787,456 |
| 2026-10-22 | 8.890 | 8.950 | 8.460 | 8.500 | 8.500 | 16,127,266 |
| 2026-10-21 | 8.790 | 8.990 | 8.740 | 8.940 | 8.940 | 21,906,701 |
| 2026-10-20 | 8.510 | 8.800 | 8.500 | 8.780 | 8.780 | 24,572,436 |
| 2026-10-19 | 8.620 | 8.800 | 8.460 | 8.650 | 8.650 | 28,246,386 |
| 2026-10-16 | 8.560 | 9.130 | 8.470 | 8.700 | 8.700 | 39,158,010 |
| 2026-10-15 | 8.890 | 9.130 | 8.430 | 8.470 | 8.470 | 36,100,881 |
| 2026-10-14 | 9.140 | 9.200 | 8.930 | 8.960 | 8.960 | 43,286,052 |
| 2026-10-13 | 9.210 | 9.850 | 9.160 | 9.210 | 9.210 | 70,826,763 |
| 2026-10-12 | 9.850 | 10.190 | 9.220 | 9.290 | 9.290 | 73,862,575 |
| 2026-10-09 | 11.210 | 11.540 | 10.010 | 10.150 | 10.150 | 89,266,918 |
| 2026-10-08 | 10.610 | 11.120 | 10.610 | 11.120 | 11.120 | 39,228,451 |
| 2026-09-30 | 9.290 | 10.110 | 9.080 | 10.110 | 10.110 | 36,514,525 |
| 2026-09-29 | 8.800 | 9.260 | 8.750 | 9.190 | 9.190 | 25,721,660 |
| 2026-09-28 | 8.760 | 8.910 | 8.680 | 8.750 | 8.750 | 14,711,347 |
| 2026-09-24 | 9.100 | 9.140 | 8.710 | 8.710 | 8.710 | 21,703,612 |
| 2026-09-23 | 8.800 | 9.320 | 8.800 | 9.150 | 9.150 | 26,743,611 |
Page 1 of 1 · 17 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.