Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.700	18.080	17.490	17.920	17.920	1,977,100
2023-07-27	17.800	17.960	17.610	17.710	17.710	1,470,800
2023-07-26	18.230	18.240	17.730	17.800	17.800	2,084,700
2023-07-25	17.860	18.240	17.780	18.100	18.100	1,965,217
2023-07-24	17.610	18.260	17.560	17.800	17.800	2,281,600
2023-07-21	17.650	17.860	17.510	17.720	17.720	2,727,171
2023-07-20	18.120	18.210	17.580	17.670	17.670	4,314,787
2023-07-19	18.730	18.730	17.970	18.060	18.060	3,314,164
2023-07-18	18.280	18.910	18.100	18.670	18.670	3,675,870
2023-07-17	18.460	18.640	17.910	18.360	18.360	5,653,515
2023-07-14	19.610	19.610	18.120	18.690	18.690	6,055,280
2023-07-13	19.940	20.100	19.740	19.770	19.770	2,268,000
2023-07-12	20.270	20.560	20.000	20.010	20.010	2,121,635
2023-07-11	19.860	20.360	19.390	20.350	20.350	3,631,430
2023-07-10	20.340	20.570	19.850	19.940	19.940	3,335,651
2023-07-07	20.800	21.980	20.380	20.600	20.600	4,340,897
2023-07-06	20.480	20.650	20.200	20.590	20.590	1,390,501
2023-07-05	20.830	20.830	20.450	20.490	20.490	1,658,100
2023-07-04	20.850	20.870	20.320	20.720	20.720	2,488,716
2023-07-03	21.110	21.350	20.590	20.680	20.680	2,660,387
2023-06-30	21.000	21.500	20.700	21.160	21.160	1,949,572
2023-06-29	20.980	21.480	20.970	21.230	21.230	1,428,557
2023-06-28	21.830	21.910	20.830	21.080	21.080	2,504,828
2023-06-27	20.010	22.100	20.010	21.900	21.900	4,460,677
2023-06-26	19.750	20.650	19.550	20.400	20.400	2,751,364
2023-06-21	22.270	22.420	21.180	21.210	21.210	3,077,410
2023-06-20	22.070	22.630	21.370	21.940	21.940	3,478,130
2023-06-19	22.580	22.580	20.960	22.070	22.070	5,735,133
2023-06-16	22.480	23.200	22.300	22.600	22.600	2,658,838
2023-06-15	21.980	22.770	21.680	22.380	22.380	3,406,358
2023-06-14	21.950	22.160	21.520	21.810	21.810	2,030,900
2023-06-13	21.030	22.110	20.910	21.930	21.930	3,656,507
2023-06-12	21.220	21.410	20.730	20.960	20.960	2,838,513
2023-06-09	21.210	21.350	20.660	21.220	21.220	2,345,680
2023-06-08	22.490	22.600	20.600	21.200	21.200	4,424,981
2023-06-07	22.770	22.870	22.400	22.470	22.470	1,282,261
2023-06-06	23.420	23.430	22.700	22.770	22.770	1,750,164
2023-06-05	23.430	23.800	23.200	23.390	23.390	2,510,807
2023-06-02	22.990	23.060	22.610	22.960	22.960	1,980,004
2023-06-01	22.950	24.520	22.600	23.070	23.070	3,988,923
2023-05-31	22.600	22.950	22.380	22.750	22.750	1,369,500
2023-05-30	23.000	23.840	22.700	22.850	22.850	2,547,600
2023-05-29	23.000	23.490	22.590	23.250	23.250	2,103,666
2023-05-26	23.880	24.180	23.210	23.310	23.310	1,953,104
2023-05-25	23.770	23.960	23.180	23.450	23.450	1,866,841
2023-05-24	24.020	24.150	23.500	23.600	23.600	2,548,300
2023-05-23	24.610	24.720	23.910	24.010	24.010	1,923,833
2023-05-22	24.530	25.170	24.270	24.550	24.550	2,916,794
2023-05-19	25.670	25.750	24.390	24.560	24.560	7,079,158
2023-05-18	23.270	25.320	23.080	25.320	25.320	5,787,329
2023-05-17	22.400	23.200	22.200	23.020	23.020	1,752,976
2023-05-16	22.980	23.210	22.200	22.440	22.440	2,313,700
2023-05-15	23.130	23.230	22.600	22.960	22.960	1,640,700
2023-05-12	22.930	23.670	22.830	23.120	23.120	2,106,690
2023-05-11	23.280	23.420	22.720	22.900	22.900	2,310,280
2023-05-10	23.650	24.410	23.300	23.390	23.390	2,813,359
2023-05-09	23.650	24.490	23.070	24.200	24.200	4,471,062
2023-05-08	24.470	24.590	22.020	23.380	23.380	8,018,394
2023-05-05	25.320	25.480	24.360	24.470	24.470	3,338,700
2023-05-04	25.110	26.250	25.000	25.310	25.310	5,000,645

← NewerPage 14 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.