Zhonglu Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.000 | 24.180 | 23.300 | 23.770 | 23.770 | 10,660,362 |
| 2024-04-24 | 23.700 | 24.240 | 22.510 | 24.090 | 24.090 | 15,680,179 |
| 2024-04-23 | 23.800 | 24.800 | 23.610 | 23.830 | 23.830 | 17,327,635 |
| 2024-04-22 | 23.520 | 23.900 | 23.180 | 23.480 | 23.480 | 9,033,755 |
| 2024-04-19 | 23.450 | 24.020 | 23.100 | 23.460 | 23.460 | 14,198,634 |
| 2024-04-18 | 22.500 | 24.600 | 22.450 | 23.550 | 23.550 | 19,995,530 |
| 2024-04-17 | 22.010 | 23.070 | 21.580 | 22.600 | 22.600 | 13,536,234 |
| 2024-04-16 | 22.560 | 22.730 | 20.720 | 22.000 | 22.000 | 16,883,760 |
| 2024-04-15 | 23.880 | 24.090 | 21.600 | 22.680 | 22.680 | 18,230,295 |
| 2024-04-12 | 21.900 | 24.110 | 21.830 | 23.750 | 23.750 | 21,047,465 |
| 2024-04-11 | 21.000 | 22.650 | 21.000 | 22.010 | 22.010 | 14,327,455 |
| 2024-04-10 | 23.370 | 23.760 | 21.360 | 21.360 | 21.360 | 26,651,489 |
| 2024-04-09 | 23.100 | 24.500 | 23.100 | 23.730 | 23.730 | 18,133,746 |
| 2024-04-08 | 23.480 | 25.040 | 23.230 | 23.410 | 23.410 | 24,823,903 |
| 2024-04-03 | 22.250 | 24.090 | 22.000 | 23.880 | 23.880 | 36,806,569 |
| 2024-04-02 | 21.880 | 22.090 | 21.120 | 21.900 | 21.900 | 12,285,709 |
| 2024-04-01 | 21.800 | 22.330 | 21.620 | 21.770 | 21.770 | 11,202,781 |
| 2024-03-29 | 22.200 | 22.330 | 21.400 | 21.990 | 21.990 | 9,122,187 |
| 2024-03-28 | 20.510 | 22.200 | 20.060 | 21.980 | 21.980 | 20,116,677 |
| 2024-03-27 | 20.910 | 21.250 | 20.120 | 20.310 | 20.310 | 17,612,562 |
| 2024-03-26 | 20.010 | 21.330 | 19.130 | 20.700 | 20.700 | 23,494,133 |
| 2024-03-25 | 21.190 | 21.770 | 20.000 | 20.010 | 20.010 | 16,523,341 |
| 2024-03-22 | 21.610 | 22.020 | 20.880 | 21.370 | 21.370 | 22,395,008 |
| 2024-03-21 | 22.370 | 22.600 | 21.300 | 21.820 | 21.820 | 28,466,970 |
| 2024-03-20 | 22.990 | 23.710 | 21.080 | 22.490 | 22.490 | 37,555,331 |
| 2024-03-19 | 20.770 | 22.620 | 20.510 | 22.620 | 22.620 | 36,751,638 |
| 2024-03-18 | 19.180 | 20.680 | 19.180 | 20.560 | 20.560 | 31,280,535 |
| 2024-03-15 | 19.290 | 20.070 | 18.640 | 18.900 | 18.900 | 31,013,751 |
| 2024-03-14 | 18.000 | 20.240 | 17.220 | 19.680 | 19.680 | 50,465,124 |
| 2024-03-13 | 18.390 | 19.000 | 17.570 | 18.400 | 18.400 | 39,033,684 |
| 2024-03-12 | 22.000 | 22.700 | 18.580 | 18.760 | 18.760 | 58,716,560 |
| 2024-03-11 | 19.500 | 20.640 | 18.700 | 20.640 | 20.640 | 19,842,274 |
| 2024-03-08 | 16.990 | 18.760 | 16.640 | 18.760 | 18.760 | 24,428,281 |
| 2024-03-07 | 15.980 | 17.200 | 15.380 | 17.050 | 17.050 | 22,706,207 |
| 2024-03-06 | 15.200 | 17.300 | 15.200 | 15.900 | 15.900 | 21,219,476 |
| 2024-03-05 | 14.540 | 15.820 | 14.230 | 15.810 | 15.810 | 21,147,575 |
| 2024-03-04 | 13.500 | 14.380 | 13.500 | 14.380 | 14.380 | 18,024,882 |
| 2024-03-01 | 13.100 | 13.220 | 12.620 | 13.070 | 13.070 | 13,751,959 |
| 2024-02-29 | 12.610 | 12.980 | 12.090 | 12.980 | 12.980 | 19,396,137 |
| 2024-02-28 | 11.980 | 13.100 | 11.980 | 12.800 | 12.800 | 22,403,281 |
| 2024-02-27 | 11.600 | 12.000 | 11.350 | 11.910 | 11.910 | 9,454,200 |
| 2024-02-26 | 11.100 | 11.800 | 10.700 | 11.530 | 11.530 | 11,583,203 |
| 2024-02-23 | 10.000 | 10.840 | 9.810 | 10.840 | 10.840 | 10,549,855 |
| 2024-02-22 | 9.680 | 9.990 | 9.640 | 9.850 | 9.850 | 5,668,937 |
| 2024-02-21 | 9.490 | 9.910 | 9.170 | 9.620 | 9.620 | 7,136,797 |
| 2024-02-20 | 9.490 | 9.540 | 9.010 | 9.520 | 9.520 | 11,078,812 |
| 2024-02-19 | 8.500 | 9.110 | 8.500 | 9.110 | 9.110 | 12,132,259 |
| 2024-02-08 | 7.880 | 8.280 | 7.560 | 8.280 | 8.280 | 10,972,463 |
| 2024-02-07 | 7.900 | 7.990 | 7.450 | 7.530 | 7.530 | 9,246,455 |
| 2024-02-06 | 7.610 | 8.180 | 7.500 | 7.770 | 7.770 | 14,606,261 |
| 2024-02-05 | 9.250 | 9.250 | 8.330 | 8.330 | 8.330 | 6,901,871 |
| 2024-02-02 | 9.910 | 10.230 | 8.880 | 9.260 | 9.260 | 8,726,033 |
| 2024-02-01 | 10.010 | 10.140 | 9.600 | 9.790 | 9.790 | 7,765,300 |
| 2024-01-31 | 11.160 | 11.190 | 10.100 | 10.100 | 10.100 | 8,953,401 |
| 2024-01-30 | 11.720 | 11.780 | 11.140 | 11.220 | 11.220 | 9,860,269 |
| 2024-01-29 | 12.170 | 12.770 | 11.720 | 11.880 | 11.880 | 13,453,182 |
| 2024-01-26 | 12.420 | 12.650 | 12.130 | 12.220 | 12.220 | 15,393,600 |
| 2024-01-25 | 11.280 | 12.320 | 11.210 | 12.320 | 12.320 | 14,323,470 |
| 2024-01-24 | 10.600 | 11.580 | 10.600 | 11.200 | 11.200 | 12,338,800 |
| 2024-01-23 | 9.950 | 10.820 | 9.370 | 10.530 | 10.530 | 10,845,924 |
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.