Zhonglu Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11.810 | 11.980 | 11.520 | 11.530 | 11.530 | 6,218,800 |
| 2024-07-23 | 12.290 | 12.460 | 11.870 | 11.870 | 11.870 | 6,376,600 |
| 2024-07-22 | 12.170 | 12.550 | 12.010 | 12.350 | 12.350 | 7,142,716 |
| 2024-07-19 | 12.120 | 12.360 | 11.830 | 12.160 | 12.160 | 7,231,747 |
| 2024-07-18 | 12.080 | 12.360 | 11.640 | 12.110 | 12.110 | 10,890,736 |
| 2024-07-17 | 13.150 | 13.200 | 12.700 | 12.700 | 12.700 | 5,347,400 |
| 2024-07-16 | 13.280 | 13.380 | 13.000 | 13.110 | 13.110 | 3,460,500 |
| 2024-07-15 | 13.600 | 13.600 | 13.240 | 13.300 | 13.300 | 3,671,901 |
| 2024-07-12 | 13.960 | 13.980 | 13.550 | 13.620 | 13.620 | 4,751,200 |
| 2024-07-11 | 13.390 | 14.000 | 13.370 | 13.820 | 13.820 | 7,419,200 |
| 2024-07-10 | 13.380 | 13.480 | 13.080 | 13.120 | 13.120 | 5,305,000 |
| 2024-07-09 | 12.960 | 13.350 | 12.650 | 13.290 | 13.290 | 7,163,601 |
| 2024-07-08 | 13.450 | 13.450 | 12.930 | 13.000 | 13.000 | 5,370,800 |
| 2024-07-05 | 13.190 | 13.190 | 13.190 | 13.190 | 13.190 | 0 |
| 2024-07-04 | 13.550 | 13.700 | 13.150 | 13.190 | 13.190 | 6,750,600 |
| 2024-07-03 | 13.940 | 14.030 | 13.600 | 13.640 | 13.640 | 5,638,600 |
| 2024-07-02 | 14.070 | 14.250 | 13.810 | 13.900 | 13.900 | 5,518,900 |
| 2024-07-01 | 13.980 | 14.170 | 13.730 | 14.050 | 14.050 | 6,134,010 |
| 2024-06-28 | 14.090 | 14.560 | 13.940 | 13.980 | 13.980 | 9,572,366 |
| 2024-06-27 | 14.810 | 14.870 | 14.030 | 14.060 | 14.060 | 8,072,800 |
| 2024-06-26 | 13.980 | 14.890 | 13.760 | 14.820 | 14.820 | 9,981,582 |
| 2024-06-25 | 14.330 | 14.490 | 13.810 | 14.010 | 14.010 | 7,118,500 |
| 2024-06-24 | 14.800 | 14.900 | 14.090 | 14.280 | 14.280 | 9,821,600 |
| 2024-06-21 | 14.930 | 15.160 | 14.710 | 14.930 | 14.930 | 7,249,700 |
| 2024-06-20 | 15.550 | 15.690 | 14.930 | 14.950 | 14.950 | 9,831,800 |
| 2024-06-19 | 15.970 | 16.040 | 15.500 | 15.550 | 15.550 | 7,984,800 |
| 2024-06-18 | 15.730 | 16.290 | 15.680 | 15.970 | 15.970 | 9,873,400 |
| 2024-06-17 | 15.850 | 15.910 | 15.590 | 15.600 | 15.600 | 9,977,400 |
| 2024-06-14 | 16.300 | 16.300 | 15.860 | 15.880 | 15.880 | 11,062,005 |
| 2024-06-13 | 15.950 | 16.550 | 15.950 | 16.140 | 16.140 | 16,780,713 |
| 2024-06-12 | 15.080 | 16.090 | 15.020 | 15.950 | 15.950 | 18,671,401 |
| 2024-06-11 | 15.220 | 15.490 | 14.840 | 15.080 | 15.080 | 17,158,973 |
| 2024-06-07 | 14.120 | 15.220 | 14.120 | 15.220 | 15.220 | 18,764,279 |
| 2024-06-06 | 14.570 | 14.680 | 13.640 | 13.840 | 13.840 | 19,385,342 |
| 2024-06-05 | 15.090 | 15.400 | 14.570 | 14.640 | 14.640 | 15,257,469 |
| 2024-06-04 | 16.400 | 16.420 | 14.860 | 15.260 | 15.260 | 27,317,104 |
| 2024-06-03 | 18.000 | 18.060 | 16.240 | 16.350 | 16.350 | 24,082,003 |
| 2024-05-31 | 17.940 | 18.260 | 17.830 | 18.040 | 18.040 | 5,935,745 |
| 2024-05-30 | 18.500 | 18.530 | 17.930 | 17.950 | 17.950 | 7,904,500 |
| 2024-05-29 | 18.570 | 18.750 | 18.380 | 18.670 | 18.670 | 5,952,900 |
| 2024-05-28 | 18.810 | 19.160 | 18.520 | 18.570 | 18.570 | 8,542,155 |
| 2024-05-27 | 19.600 | 19.780 | 18.600 | 18.910 | 18.910 | 11,368,242 |
| 2024-05-24 | 19.350 | 19.820 | 19.080 | 19.570 | 19.570 | 10,272,920 |
| 2024-05-23 | 20.370 | 20.540 | 19.420 | 19.430 | 19.430 | 14,386,872 |
| 2024-05-22 | 20.530 | 21.080 | 20.360 | 20.650 | 20.650 | 9,173,433 |
| 2024-05-21 | 21.650 | 21.770 | 20.750 | 20.770 | 20.770 | 9,393,445 |
| 2024-05-20 | 21.350 | 21.990 | 21.000 | 21.670 | 21.670 | 13,478,028 |
| 2024-05-17 | 21.300 | 21.870 | 21.150 | 21.470 | 21.470 | 11,578,125 |
| 2024-05-16 | 22.570 | 22.570 | 21.250 | 21.350 | 21.350 | 17,811,800 |
| 2024-05-15 | 19.890 | 21.700 | 19.890 | 21.700 | 21.700 | 22,496,068 |
| 2024-05-14 | 19.690 | 20.080 | 19.220 | 19.730 | 19.730 | 14,921,986 |
| 2024-05-13 | 20.080 | 21.040 | 19.560 | 19.770 | 19.770 | 17,917,642 |
| 2024-05-10 | 21.870 | 22.100 | 20.100 | 20.380 | 20.380 | 25,273,480 |
| 2024-05-09 | 23.370 | 23.370 | 22.100 | 22.130 | 22.130 | 16,911,285 |
| 2024-05-08 | 23.810 | 23.810 | 22.300 | 23.240 | 23.240 | 12,008,700 |
| 2024-05-07 | 23.850 | 24.160 | 23.610 | 23.950 | 23.950 | 8,596,923 |
| 2024-05-06 | 24.550 | 24.630 | 23.800 | 23.940 | 23.940 | 9,517,774 |
| 2024-04-30 | 24.950 | 25.380 | 23.600 | 24.400 | 24.400 | 19,909,050 |
| 2024-04-29 | 23.500 | 25.000 | 23.100 | 24.950 | 24.950 | 22,058,842 |
| 2024-04-26 | 24.000 | 24.090 | 23.500 | 23.750 | 23.750 | 14,697,343 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-30 | 0.0660 CNY |
| 2019-08-08 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.