Lufax Holding Ltd American Depositary Shares two of which representing one Ordinary Shareのデータ

Lufax Holding Ltd American Depositary Shares two of which representing one Ordinary Shareの基本情報

名前 Lufax Holding Ltd American Depositary Shares two of which representing one Ordinary Share
ティッカー LU
国 China
上場年 2020.0
セクター Finance

Lufax Holding Ltd American Depositary Shares two of which representing one Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.93 17.31 17.5 17.43 3045900.0 17.43
2021-02-12 17.23 16.72 17.23 16.97 1639200.0 16.97
2021-02-11 17.99 16.92 17.96 17.33 2141200.0 17.33
2021-02-10 17.5 16.5 17.08 17.44 3329400.0 17.44
2021-02-09 17.1 16.43 17.02 16.76 3293900.0 16.76
2021-02-08 17.56 16.78 17.31 17.25 4283600.0 17.25
2021-02-05 17.75 17.07 17.66 17.35 3831100.0 17.35
2021-02-04 18.3 16.56 17.0 17.2 10871300.0 17.2
2021-02-03 16.92 16.16 16.5 16.58 4515200.0 16.58
2021-02-02 17.3 15.53 16.6 15.55 7283400.0 15.55
2021-02-01 17.16 15.91 16.0 17.03 6500600.0 17.03
2021-01-29 16.45 15.01 15.17 15.94 6126200.0 15.94
2021-01-28 15.65 14.8 15.6 14.95 4014700.0 14.95
2021-01-27 16.35 15.75 15.89 15.93 4367300.0 15.93
2021-01-26 17.2 16.1 17.12 16.6 5152200.0 16.6
2021-01-25 17.47 15.92 16.8 16.78 9783300.0 16.78
2021-01-22 16.59 15.23 15.58 15.45 7034500.0 15.45
2021-01-21 16.25 14.23 14.25 15.88 11365900.0 15.88
2021-01-20 14.73 13.96 14.47 14.05 5057900.0 14.05
2021-01-19 14.5 14.1 14.43 14.37 3977300.0 14.37
2021-01-15 14.91 13.9 14.8 14.01 4072100.0 14.01
2021-01-14 14.88 14.6 14.62 14.74 3703100.0 14.74
2021-01-13 15.24 14.31 15.0 14.32 2726600.0 14.32
2021-01-12 15.2 14.51 14.51 15.0 4348100.0 15.0
2021-01-11 14.75 14.13 14.21 14.5 2815400.0 14.5
2021-01-08 14.44 13.91 13.91 14.32 3809000.0 14.32
2021-01-07 14.01 13.69 13.9 13.8 2491200.0 13.8
2021-01-06 14.05 13.64 14.0 13.82 4826900.0 13.82
2021-01-05 14.36 13.95 14.15 14.0 3520900.0 14.0
2021-01-04 14.36 13.85 14.25 14.3 3256000.0 14.3
2020-12-31 14.85 14.14 14.59 14.2 5109200.0 14.2
2020-12-30 14.85 14.15 14.15 14.54 3572600.0 14.54
2020-12-29 14.9 13.76 13.76 14.29 4000100.0 14.29
2020-12-28 14.15 13.63 13.98 13.76 3653500.0 13.76
2020-12-24 14.45 14.05 14.08 14.17 1612800.0 14.17
2020-12-23 14.74 13.85 14.19 14.62 2861000.0 14.62
2020-12-22 14.98 13.81 14.9 13.85 4490700.0 13.85
2020-12-21 15.17 14.71 14.9 14.76 7404500.0 14.76
2020-12-18 15.42 14.36 14.6 15.34 8524400.0 15.34
2020-12-17 14.72 13.86 14.38 14.7 3951100.0 14.7
2020-12-16 14.68 14.12 14.27 14.26 4401000.0 14.26
2020-12-15 14.31 13.4 13.42 14.2 5327800.0 14.2
2020-12-14 14.13 13.23 14.04 13.26 7436800.0 13.26
2020-12-11 14.13 13.7 13.9 14.07 6345400.0 14.07
2020-12-10 14.2 13.64 14.16 13.72 5288300.0 13.72
2020-12-09 14.8 14.11 14.7 14.15 3961900.0 14.15
2020-12-08 14.94 14.52 14.65 14.88 2905100.0 14.88
2020-12-07 15.08 14.45 14.48 14.8 2374400.0 14.8
2020-12-04 14.94 14.09 14.5 14.63 4165700.0 14.63
2020-12-03 15.75 14.37 15.48 14.43 5242400.0 14.43
2020-12-02 15.65 14.93 15.15 15.1 7805200.0 15.1
2020-12-01 17.33 15.8 16.83 16.8 9128500.0 16.8
2020-11-30 16.74 15.56 16.0 16.47 10825500.0 16.47
2020-11-27 15.48 14.37 14.41 15.19 5681600.0 15.19
2020-11-25 14.48 13.93 14.01 14.09 5349800.0 14.09
2020-11-24 15.42 13.9 15.41 13.93 10405300.0 13.93
2020-11-23 15.07 13.01 14.43 14.96 10907400.0 14.96
2020-11-20 15.92 14.61 15.83 14.61 6865100.0 14.61
2020-11-19 16.5 14.88 15.09 15.53 5000800.0 15.53
2020-11-18 16.99 14.81 16.35 14.87 14320600.0 14.87
2020-11-17 19.56 15.01 19.5 15.15 15020900.0 15.15
2020-11-16 20.02 18.5 19.85 19.72 8655800.0 19.72
2020-11-13 20.17 18.25 18.94 19.22 13654900.0 19.22
2020-11-12 17.86 16.96 17.0 17.85 31740100.0 17.85
2020-11-11 17.1 16.09 16.51 16.94 4489800.0 16.94
2020-11-10 17.35 15.1 17.0 16.58 8365700.0 16.58
2020-11-09 17.94 16.51 17.59 17.5 13673100.0 17.5
2020-11-06 17.08 13.7 13.75 16.35 20003200.0 16.35
2020-11-05 14.07 12.93 13.0 13.86 18361700.0 13.86
2020-11-04 12.94 12.2 12.83 12.68 15202000.0 12.68
2020-11-03 12.88 11.85 12.64 12.66 27550100.0 12.66
2020-11-02 13.92 13.32 13.63 13.8 12848200.0 13.8
2020-10-30 13.64 11.56 11.6 12.85 33657900.0 12.85