Shanghai Lujiazui Finance & Trade Zone Development Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.600	0.608	0.589	0.597	0.597	2,977,468
2024-10-29	0.612	0.616	0.596	0.601	0.601	3,331,263
2024-10-28	0.600	0.614	0.595	0.611	0.611	2,514,283
2024-10-25	0.588	0.601	0.586	0.601	0.601	2,768,141
2024-10-24	0.585	0.588	0.582	0.587	0.587	1,673,248
2024-10-23	0.577	0.587	0.577	0.585	0.585	2,077,794
2024-10-22	0.576	0.582	0.576	0.580	0.580	1,309,980
2024-10-21	0.575	0.582	0.573	0.578	0.578	2,274,727
2024-10-18	0.559	0.578	0.555	0.575	0.575	2,786,810
2024-10-17	0.568	0.570	0.559	0.560	0.560	1,901,364
2024-10-16	0.557	0.569	0.554	0.568	0.568	1,939,363
2024-10-15	0.567	0.568	0.554	0.560	0.560	2,327,964
2024-10-14	0.560	0.567	0.550	0.567	0.567	2,492,733
2024-10-11	0.562	0.563	0.551	0.555	0.555	2,556,029
2024-10-10	0.552	0.574	0.545	0.564	0.564	5,350,133
2024-10-09	0.584	0.584	0.553	0.555	0.555	6,383,067
2024-10-08	0.628	0.629	0.577	0.590	0.590	11,282,760
2024-09-30	0.560	0.575	0.550	0.572	0.572	8,515,789
2024-09-27	0.525	0.535	0.519	0.533	0.533	5,051,123
2024-09-26	0.495	0.520	0.493	0.518	0.518	5,668,339
2024-09-25	0.496	0.500	0.492	0.496	0.496	2,886,754
2024-09-24	0.489	0.493	0.481	0.492	0.492	2,674,285
2024-09-23	0.488	0.488	0.478	0.485	0.485	1,470,177
2024-09-20	0.479	0.487	0.472	0.487	0.487	2,354,805
2024-09-19	0.471	0.480	0.469	0.479	0.479	1,966,005
2024-09-18	0.471	0.471	0.458	0.470	0.470	1,885,266
2024-09-13	0.468	0.474	0.463	0.472	0.472	1,818,780
2024-09-12	0.462	0.469	0.460	0.468	0.468	2,348,903
2024-09-11	0.456	0.462	0.454	0.462	0.462	1,775,144
2024-09-10	0.449	0.456	0.448	0.456	0.456	1,302,979
2024-09-09	0.450	0.454	0.445	0.452	0.452	1,623,672
2024-09-06	0.454	0.455	0.447	0.453	0.453	1,603,044
2024-09-05	0.443	0.454	0.443	0.454	0.454	2,133,452
2024-09-04	0.439	0.443	0.437	0.442	0.442	1,635,403
2024-09-03	0.434	0.442	0.433	0.438	0.438	582,460
2024-09-02	0.447	0.447	0.434	0.436	0.436	1,717,398
2024-08-30	0.443	0.455	0.433	0.448	0.448	2,003,696
2024-08-29	0.433	0.442	0.431	0.442	0.442	1,056,796
2024-08-28	0.439	0.442	0.430	0.431	0.431	1,996,582
2024-08-27	0.459	0.460	0.437	0.440	0.440	5,925,692
2024-08-26	0.470	0.470	0.452	0.462	0.462	3,906,163
2024-08-23	0.472	0.474	0.468	0.474	0.474	1,104,994
2024-08-22	0.470	0.473	0.468	0.472	0.472	1,495,998
2024-08-21	0.463	0.473	0.457	0.472	0.472	1,624,028
2024-08-20	0.477	0.477	0.455	0.466	0.466	2,508,919
2024-08-19	0.468	0.477	0.467	0.473	0.473	1,218,528
2024-08-16	0.466	0.470	0.464	0.466	0.466	796,005
2024-08-15	0.455	0.468	0.453	0.468	0.468	1,643,675
2024-08-14	0.451	0.458	0.449	0.455	0.455	729,297
2024-08-13	0.450	0.455	0.446	0.451	0.451	972,983
2024-08-12	0.452	0.459	0.446	0.448	0.448	1,707,655
2024-08-09	0.461	0.483	0.453	0.456	0.456	4,009,002
2024-08-08	0.460	0.466	0.447	0.462	0.462	5,536,456
2024-08-07	0.487	0.502	0.455	0.459	0.459	10,666,005
2024-08-06	0.470	0.488	0.468	0.488	0.488	3,463,718
2024-08-05	0.471	0.477	0.467	0.470	0.470	2,351,215
2024-08-02	0.460	0.480	0.454	0.472	0.472	4,183,650
2024-08-01	0.463	0.465	0.456	0.460	0.460	2,408,700
2024-07-31	0.443	0.466	0.442	0.463	0.463	5,240,543
2024-07-30	0.435	0.447	0.433	0.444	0.444	2,458,724

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.0196 CNY
2022-06-23	0.0793 CNY
2021-05-20	0.0767 CNY
2020-05-20	0.0643 CNY
2019-05-30	0.0893 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.