Australia markets closed

Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (900932.SS)

Shanghai - Shanghai Delayed price. Currency in USD
Add to watchlist
0.4480+0.0060 (+1.36%)
At close: 03:00PM CST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 20240.44300.45500.43300.44800.44802,003,696
29 Aug 20240.43300.44200.43100.44200.44201,056,796
28 Aug 20240.43900.44200.43000.43100.43101,996,582
27 Aug 20240.45900.46000.43700.44000.44005,925,692
26 Aug 20240.47000.47000.45200.46200.46203,906,163
23 Aug 20240.47200.47400.46800.47400.47401,104,994
22 Aug 20240.47000.47300.46800.47200.47201,495,998
21 Aug 20240.46300.47300.45700.47200.47201,624,028
20 Aug 20240.47700.47700.45500.46600.46602,508,919
19 Aug 20240.46800.47700.46700.47300.47301,218,528
16 Aug 20240.46600.47000.46400.46600.4660796,005
15 Aug 20240.45500.46800.45300.46800.46801,643,675
14 Aug 20240.45100.45800.44900.45500.4550729,297
13 Aug 20240.45000.45500.44600.45100.4510972,983
12 Aug 20240.45200.45900.44600.44800.44801,707,655
09 Aug 20240.46100.48300.45300.45600.45604,009,002
08 Aug 20240.46000.46600.44700.46200.46205,536,456
07 Aug 20240.48700.50200.45500.45900.459010,666,005
06 Aug 20240.47000.48800.46800.48800.48803,463,718
05 Aug 20240.47100.47700.46700.47000.47002,351,215
02 Aug 20240.46000.48000.45400.47200.47204,183,650
01 Aug 20240.46300.46500.45600.46000.46002,408,700
31 July 20240.44300.46600.44200.46300.46305,240,543
30 July 20240.43500.44700.43300.44400.44402,458,724
29 July 20240.42900.43500.42600.43500.43501,789,678
26 July 20240.42600.43300.42600.43000.4300906,200
25 July 20240.42900.43100.42500.42900.4290829,455
24 July 20240.42700.43000.42300.42800.42801,103,612
23 July 20240.42600.43200.42600.42700.42702,064,373
22 July 20240.42400.42900.42100.42600.4260951,926
19 July 20240.42000.42500.41800.42200.4220901,945
18 July 20240.42800.42800.41600.42000.42002,065,940
17 July 20240.42500.43100.42500.43000.43001,438,204
16 July 20240.42400.42900.42300.42800.42801,797,025
15 July 20240.42300.42900.41700.42600.42602,144,439
12 July 20240.41400.42600.41400.42300.42303,748,171
11 July 20240.40800.41500.40800.41400.41402,117,039
10 July 20240.40300.40900.40200.40600.40601,486,152
09 July 20240.39200.40600.38900.40300.40301,722,644
08 July 20240.39900.40200.38800.39400.39401,985,216
05 July 20240.40300.40300.40300.40300.4030-
04 July 20240.40300.41400.40100.40300.40303,283,986
03 July 20240.40100.41000.39800.40500.40502,702,446
02 July 20240.39700.40500.39700.40300.40302,705,339
01 July 20240.39500.40000.38800.40000.40002,875,443
28 June 20240.38700.39600.38700.39300.39303,139,504
27 June 20240.38700.39100.38300.38700.38701,802,614
26 June 20240.37300.38600.36800.38600.38602,254,284
25 June 20240.36400.37400.36200.37300.37301,421,006
24 June 20240.37000.37100.36500.36600.36601,277,839
21 June 20240.37300.37700.36900.36900.36901,076,200
20 June 20240.37800.37900.37200.37200.3720886,964
19 June 20240.37900.38200.37800.37900.3790394,868
18 June 20240.38300.38700.37900.38000.3800856,793
17 June 20240.38800.39000.38400.38400.38401,116,416
14 June 20240.38700.38900.38500.38800.38801,026,650
13 June 20240.38700.38800.37900.38600.38601,555,737
12 June 20240.37300.38500.37300.38400.38402,664,582
11 June 20240.36800.37100.36200.37000.3700795,863
07 June 20240.35700.37000.35500.36800.36801,093,288
06 June 20240.36100.36500.34800.36200.36203,006,004
05 June 20240.36300.36600.35600.36300.36301,394,440
04 June 20240.36100.36500.34600.36400.36402,465,505
03 June 20240.37600.37600.35600.36400.36402,066,590
03 June 20240.016041 Dividend
31 May 20240.38700.38900.38400.38700.37101,020,700
30 May 20240.39400.39400.38700.38900.37291,556,837
29 May 20240.38800.39400.38800.39400.3777932,321
28 May 20240.39200.39600.38800.39000.37381,088,504
27 May 20240.39200.39400.38600.39100.37481,695,058
24 May 20240.39400.39500.38600.39300.37672,297,148
23 May 20240.40100.40400.38900.39500.37863,222,332
22 May 20240.39800.40600.39600.40300.38631,734,358
21 May 20240.39800.40300.39600.40200.38532,218,868
20 May 20240.40600.40900.39800.40200.38534,117,268
17 May 20240.39300.40800.39100.40600.38925,995,736
16 May 20240.39000.39700.38600.39200.37583,062,282
15 May 20240.37900.39500.37800.38900.37295,204,072
14 May 20240.37500.38000.37200.37800.36231,203,383
13 May 20240.37800.38000.37300.37700.3614994,507
10 May 20240.37000.38200.36900.38000.36423,153,087
09 May 20240.36500.37400.36500.36900.35371,719,892
08 May 20240.37200.37200.36300.36700.35181,407,528
07 May 20240.36700.37400.36600.37000.35471,318,943
06 May 20240.37000.37700.36600.36700.35182,160,235
30 Apr 20240.37400.37500.36300.36500.34991,858,480
29 Apr 20240.36200.37900.36200.37400.35853,088,394
26 Apr 20240.34400.36200.34100.36200.34702,052,097
25 Apr 20240.33800.34400.33700.34300.3288442,760
24 Apr 20240.33600.34000.33400.33800.3240434,110
23 Apr 20240.33500.34000.33300.33800.32401,117,934
22 Apr 20240.33900.34200.33400.33500.32111,031,154
19 Apr 20240.34200.34300.33800.33900.3249631,011
18 Apr 20240.34300.34600.34100.34300.3288585,743
17 Apr 20240.33700.34400.33700.34300.3288914,604
16 Apr 20240.34700.34700.33600.33600.32211,558,326
15 Apr 20240.34900.35500.34400.34500.33071,300,651
12 Apr 20240.35900.35900.34800.34900.33451,711,800
11 Apr 20240.36100.36200.35600.35900.34411,356,594
10 Apr 20240.36700.36700.36100.36200.3470563,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...