Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	23.300	25.210	23.000	25.210	25.210	6,147,073
2023-04-27	23.080	23.480	22.900	22.920	22.920	2,228,823
2023-04-26	22.650	23.390	22.410	23.250	23.250	2,126,484
2023-04-25	23.150	23.150	22.300	22.650	22.650	2,725,700
2023-04-24	23.840	24.110	22.770	22.970	22.970	3,086,676
2023-04-21	24.500	24.790	23.680	23.790	23.790	2,589,900
2023-04-20	24.400	24.410	23.700	24.070	24.070	3,741,084
2023-04-19	24.900	25.180	24.450	24.450	24.450	2,704,800
2023-04-18	25.100	25.380	24.870	25.050	25.050	1,717,903
2023-04-17	25.400	25.400	24.880	25.100	25.100	2,313,113
2023-04-14	25.080	25.590	24.980	25.200	25.200	2,884,697
2023-04-13	25.200	25.250	24.680	25.110	25.110	3,458,384
2023-04-12	25.340	25.340	24.890	25.100	25.100	3,141,895
2023-04-11	25.100	25.490	24.710	25.400	25.400	3,605,437
2023-04-10	25.080	25.400	24.720	25.090	25.090	4,498,343
2023-04-07	24.690	25.760	24.610	25.010	25.010	6,030,216
2023-04-06	24.250	24.790	23.670	24.600	24.600	5,776,232
2023-04-04	23.930	24.860	23.550	24.640	24.640	11,717,597
2023-04-03	22.950	23.740	22.580	23.740	23.740	10,807,384
2023-03-31	20.820	21.780	20.820	21.580	21.580	6,774,478
2023-03-30	20.750	20.870	20.200	20.820	20.820	4,693,484
2023-03-29	20.500	21.500	20.340	20.560	20.560	9,748,433
2023-03-28	19.600	21.060	19.420	20.450	20.450	9,000,807
2023-03-27	19.400	19.630	19.220	19.600	19.600	5,480,526
2023-03-24	19.390	19.650	19.260	19.380	19.380	7,070,552
2023-03-23	21.450	21.460	19.490	19.520	19.520	14,784,589
2023-03-22	22.410	22.700	21.440	21.650	21.650	5,903,033
2023-03-21	22.830	22.830	22.210	22.460	22.460	2,460,600
2023-03-20	23.340	23.590	22.610	22.700	22.700	2,887,807
2023-03-17	22.630	23.480	22.300	23.080	23.080	4,693,796
2023-03-16	24.430	24.430	22.000	22.600	22.600	7,576,840
2023-03-15	24.960	25.050	24.280	24.350	24.350	2,130,237
2023-03-14	25.100	25.800	24.700	24.830	24.830	3,465,845
2023-03-13	25.200	25.280	24.000	25.170	25.170	3,754,369
2023-03-10	25.500	25.660	23.610	25.480	25.480	5,475,090
2023-03-09	26.490	26.490	25.500	25.540	25.540	2,840,608
2023-03-08	26.700	26.920	26.330	26.500	26.500	1,824,963
2023-03-07	27.250	27.250	26.700	26.700	26.700	2,108,475
2023-03-06	27.250	27.430	27.050	27.300	27.300	1,521,384
2023-03-03	27.450	27.660	27.200	27.250	27.250	1,292,861
2023-03-02	27.790	27.980	27.490	27.550	27.550	1,145,700
2023-03-01	27.940	27.940	27.510	27.800	27.800	1,513,822
2023-02-28	27.700	28.110	27.360	27.940	27.940	1,794,568
2023-02-27	28.100	28.180	27.010	27.340	27.340	2,690,100
2023-02-24	28.050	28.350	27.780	28.020	28.020	1,706,376
2023-02-23	28.720	28.720	28.040	28.150	28.150	1,601,400
2023-02-22	28.010	29.190	27.980	28.620	28.620	2,052,468
2023-02-21	28.380	28.380	28.000	28.140	28.140	1,073,200
2023-02-20	28.100	28.580	28.100	28.380	28.380	1,207,366
2023-02-17	27.760	28.120	27.600	28.080	28.080	1,621,912
2023-02-16	28.640	28.810	27.490	27.760	27.760	2,770,217
2023-02-15	28.700	28.950	28.520	28.560	28.560	1,426,801
2023-02-14	29.200	29.510	28.590	28.790	28.790	1,609,391
2023-02-13	28.350	29.310	28.350	29.100	29.100	1,933,377
2023-02-10	28.930	29.060	28.420	28.560	28.560	2,348,021
2023-02-09	29.070	29.070	28.580	28.930	28.930	2,568,900
2023-02-08	29.620	29.620	29.000	29.090	29.090	2,092,902
2023-02-07	29.140	29.550	28.800	29.350	29.350	1,870,300
2023-02-06	29.050	29.230	28.440	28.900	28.900	2,140,985
2023-02-03	30.110	30.110	29.180	29.360	29.360	2,098,616

← NewerPage 15 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.