Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.400	13.400	13.130	13.190	13.190	5,243,600
2023-10-27	12.650	13.380	12.650	13.360	13.360	6,290,657
2023-10-26	12.860	12.900	12.480	12.740	12.740	3,693,600
2023-10-25	12.500	12.980	12.480	12.940	12.940	4,522,600
2023-10-24	12.220	12.590	12.130	12.500	12.500	6,012,100
2023-10-23	12.560	12.620	11.990	12.120	12.120	3,842,200
2023-10-20	12.500	12.700	12.460	12.530	12.530	3,603,500
2023-10-19	12.650	12.770	12.430	12.460	12.460	4,629,750
2023-10-18	12.800	12.860	12.510	12.540	12.540	4,641,227
2023-10-17	13.060	13.080	12.800	12.860	12.860	3,938,400
2023-10-16	13.250	13.540	12.970	13.060	13.060	4,591,700
2023-10-13	13.030	13.360	12.920	13.230	13.230	4,546,310
2023-10-12	13.280	13.550	13.070	13.100	13.100	4,372,808
2023-10-11	13.180	13.330	12.980	13.190	13.190	3,124,200
2023-10-10	13.250	13.470	13.060	13.070	13.070	3,427,700
2023-10-09	13.490	13.750	13.200	13.250	13.250	4,993,574
2023-09-28	13.240	13.520	13.130	13.500	13.500	6,164,128
2023-09-27	12.810	13.250	12.660	13.160	13.160	11,582,101
2023-09-26	13.170	13.340	12.860	12.880	12.880	8,039,362
2023-09-25	14.640	14.750	13.120	13.120	13.120	14,908,661
2023-09-22	14.160	14.600	13.950	14.580	14.580	6,154,100
2023-09-21	14.760	14.780	14.090	14.150	14.150	6,323,200
2023-09-20	15.000	15.000	14.530	14.690	14.690	4,765,886
2023-09-19	15.270	15.330	14.910	15.020	15.020	3,724,361
2023-09-18	15.330	15.480	14.910	15.270	15.270	4,889,112
2023-09-15	15.210	15.470	15.050	15.310	15.310	4,817,544
2023-09-14	15.310	15.350	15.000	15.150	15.150	5,110,000
2023-09-13	15.400	15.690	14.940	15.330	15.330	10,031,800
2023-09-12	14.790	15.630	14.650	15.530	15.530	11,793,101
2023-09-11	14.300	15.100	14.160	14.750	14.750	8,232,518
2023-09-08	13.990	14.180	13.830	14.160	14.160	2,983,311
2023-09-07	14.140	14.340	13.830	13.880	13.880	4,009,200
2023-09-06	14.170	14.330	13.970	14.160	14.160	2,627,300
2023-09-05	14.220	14.250	13.990	14.080	14.080	3,177,800
2023-09-04	13.950	14.260	13.700	14.210	14.210	4,264,274
2023-09-01	14.080	14.080	13.730	13.830	13.830	3,274,850
2023-08-31	14.300	14.330	13.780	13.840	13.840	4,934,400
2023-08-30	13.910	14.500	13.870	14.180	14.180	7,098,400
2023-08-29	13.250	13.960	13.090	13.870	13.870	7,660,338
2023-08-28	13.690	13.780	13.150	13.240	13.240	8,519,800
2023-08-25	13.560	13.670	12.940	13.020	13.020	7,963,300
2023-08-24	13.340	13.870	13.220	13.540	13.540	8,934,173
2023-08-23	14.100	14.120	13.060	13.190	13.190	12,708,578
2023-08-22	14.490	14.590	13.820	14.080	14.080	10,129,805
2023-08-21	13.590	14.700	13.500	14.280	14.280	13,599,937
2023-08-18	16.100	16.100	14.590	14.590	14.590	12,117,522
2023-08-17	15.970	16.250	15.670	16.210	16.210	2,976,700
2023-08-16	16.200	16.280	15.830	15.850	15.850	1,933,400
2023-08-15	15.940	16.310	15.940	16.230	16.230	3,168,066
2023-08-14	16.070	16.140	15.660	16.060	16.060	3,126,215
2023-08-11	16.310	16.370	16.000	16.060	16.060	3,018,600
2023-08-10	16.370	16.980	16.210	16.310	16.310	6,240,935
2023-08-09	17.820	17.820	16.110	16.310	16.310	7,815,100
2023-08-08	17.840	17.990	17.750	17.820	17.820	1,445,056
2023-08-07	17.810	17.950	17.700	17.840	17.840	1,682,342
2023-08-04	18.250	18.350	17.830	17.850	17.850	2,906,890
2023-08-03	18.320	18.360	18.050	18.220	18.220	1,579,643
2023-08-02	18.280	18.680	18.150	18.380	18.380	2,569,100
2023-08-01	18.130	18.420	17.930	18.260	18.260	2,932,933
2023-07-31	17.970	18.220	17.920	18.120	18.120	1,970,200

← NewerPage 13 of 21 · 1,212 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.