Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.950	10.820	9.370	10.530	10.530	10,845,924
2024-01-22	11.300	11.300	10.170	10.170	10.170	9,929,961
2024-01-19	11.350	11.580	11.250	11.300	11.300	2,981,700
2024-01-18	11.390	11.470	10.990	11.420	11.420	5,588,500
2024-01-17	12.000	12.000	11.450	11.490	11.490	5,254,725
2024-01-16	12.100	12.140	11.750	11.980	11.980	5,020,425
2024-01-15	12.130	12.650	12.000	12.110	12.110	4,558,800
2024-01-12	12.450	12.760	12.100	12.130	12.130	6,521,600
2024-01-11	11.950	12.500	11.900	12.430	12.430	7,263,422
2024-01-10	12.090	12.140	11.830	11.880	11.880	4,892,831
2024-01-09	12.330	12.480	12.000	12.100	12.100	10,518,399
2024-01-08	11.980	12.960	11.810	12.310	12.310	17,372,241
2024-01-05	11.860	12.040	11.670	11.780	11.780	3,644,100
2024-01-04	12.020	12.060	11.780	11.850	11.850	3,046,600
2024-01-03	12.090	12.110	11.860	12.000	12.000	4,098,000
2024-01-02	11.990	12.350	11.990	12.100	12.100	4,047,800
2023-12-29	11.750	12.150	11.730	11.990	11.990	4,606,100
2023-12-28	11.420	11.870	11.220	11.790	11.790	6,082,544
2023-12-27	11.540	12.100	11.450	11.580	11.580	7,744,896
2023-12-26	11.390	11.650	11.170	11.410	11.410	7,850,886
2023-12-25	12.610	12.750	11.450	11.450	11.450	12,802,943
2023-12-22	13.380	13.400	12.560	12.720	12.720	10,780,997
2023-12-21	13.260	13.490	12.880	13.450	13.450	10,141,500
2023-12-20	13.980	13.980	13.280	13.330	13.330	9,748,901
2023-12-19	14.360	14.570	13.840	13.990	13.990	9,944,032
2023-12-18	14.260	14.800	14.130	14.360	14.360	17,171,242
2023-12-15	14.480	14.790	14.090	14.240	14.240	22,247,027
2023-12-14	13.000	14.260	13.000	14.260	14.260	11,645,409
2023-12-13	13.080	13.130	12.930	12.960	12.960	1,944,000
2023-12-12	13.160	13.270	12.990	13.100	13.100	2,414,227
2023-12-11	12.770	13.280	12.630	13.140	13.140	5,675,901
2023-12-08	13.160	13.170	12.730	12.830	12.830	4,054,000
2023-12-07	13.220	13.340	13.020	13.180	13.180	3,515,300
2023-12-06	13.230	13.460	13.180	13.220	13.220	3,256,700
2023-12-05	13.630	13.670	13.200	13.230	13.230	3,334,700
2023-12-04	13.630	13.940	13.620	13.660	13.660	5,289,588
2023-12-01	13.110	13.890	13.110	13.660	13.660	7,219,397
2023-11-30	13.420	13.420	12.950	13.090	13.090	5,239,900
2023-11-29	13.410	13.680	13.410	13.440	13.440	3,535,501
2023-11-28	13.580	13.580	13.370	13.480	13.480	3,405,200
2023-11-27	13.500	13.680	13.460	13.550	13.550	5,137,500
2023-11-24	13.730	13.800	13.460	13.520	13.520	5,931,999
2023-11-23	13.710	13.790	13.300	13.670	13.670	6,054,501
2023-11-22	13.570	13.900	13.540	13.700	13.700	8,047,214
2023-11-21	13.450	14.360	13.350	13.740	13.740	15,351,061
2023-11-20	12.660	13.330	12.540	13.330	13.330	10,546,400
2023-11-17	12.360	13.050	12.220	12.790	12.790	10,916,600
2023-11-16	12.500	12.660	12.310	12.360	12.360	9,154,013
2023-11-15	13.250	13.250	12.280	12.500	12.500	15,497,300
2023-11-14	13.450	13.450	13.110	13.140	13.140	4,738,700
2023-11-13	13.250	13.520	13.250	13.380	13.380	2,957,800
2023-11-10	13.380	13.440	13.160	13.210	13.210	2,873,726
2023-11-09	13.650	13.740	13.410	13.420	13.420	4,207,900
2023-11-08	13.560	13.920	13.470	13.650	13.650	4,581,479
2023-11-07	13.520	13.950	13.300	13.560	13.560	6,562,648
2023-11-06	13.320	13.550	13.300	13.520	13.520	2,923,812
2023-11-03	13.060	13.390	13.020	13.310	13.310	3,626,100
2023-11-02	13.120	13.240	13.020	13.030	13.030	2,191,400
2023-11-01	13.130	13.360	13.100	13.160	13.160	2,599,900
2023-10-31	13.220	13.440	13.070	13.140	13.140	4,054,834

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.