Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	28.990	30.430	28.800	29.820	29.820	3,851,361
2023-02-01	29.180	29.180	28.600	28.980	28.980	1,672,070
2023-01-31	29.200	29.390	28.730	28.980	28.980	1,464,800
2023-01-30	28.550	29.250	28.320	28.830	28.830	2,461,784
2023-01-20	27.960	28.650	27.930	28.250	28.250	1,588,900
2023-01-19	28.090	28.190	27.800	27.960	27.960	1,203,900
2023-01-18	28.190	28.490	27.940	28.070	28.070	1,633,072
2023-01-17	28.140	28.250	27.900	28.070	28.070	1,913,503
2023-01-16	29.000	29.100	27.830	28.630	28.630	3,369,512
2023-01-13	27.580	29.500	27.310	29.000	29.000	5,513,769
2023-01-12	27.950	28.080	27.290	27.570	27.570	2,999,700
2023-01-11	28.270	28.600	27.740	27.880	27.880	2,803,300
2023-01-10	28.000	28.400	27.430	28.140	28.140	4,299,265
2023-01-09	30.830	30.900	27.870	27.910	27.910	10,114,950
2023-01-06	30.940	31.490	30.820	30.900	30.900	2,562,400
2023-01-05	31.470	32.240	30.800	31.260	31.260	4,982,862
2023-01-04	30.700	31.450	29.940	30.920	30.920	5,606,262
2023-01-03	27.370	29.940	27.370	29.940	29.940	5,515,445
2022-12-30	26.700	27.260	26.570	27.220	27.220	2,194,100
2022-12-29	27.250	27.680	26.500	26.600	26.600	2,728,116
2022-12-28	27.230	27.350	26.460	26.980	26.980	2,199,645
2022-12-27	28.410	28.570	26.820	27.230	27.230	3,675,445
2022-12-26	27.260	28.590	27.240	28.400	28.400	4,566,747
2022-12-23	29.190	29.320	26.690	27.000	27.000	5,604,286
2022-12-22	29.990	30.290	29.300	29.360	29.360	1,336,401
2022-12-21	31.190	31.190	29.000	29.860	29.860	2,801,700
2022-12-20	31.000	31.440	30.310	31.190	31.190	1,020,700
2022-12-19	31.670	32.430	30.710	30.870	30.870	2,422,601
2022-12-16	31.610	32.350	31.450	31.670	31.670	2,522,777
2022-12-15	31.440	31.790	30.860	31.630	31.630	1,590,071
2022-12-14	30.510	31.880	30.510	31.440	31.440	3,355,588
2022-12-13	31.460	31.920	30.380	30.490	30.490	3,331,715
2022-12-12	32.160	33.100	31.650	31.760	31.760	4,169,838
2022-12-09	30.020	32.880	30.020	32.600	32.600	7,098,427
2022-12-08	29.500	30.460	29.500	30.160	30.160	2,929,800
2022-12-07	29.850	30.100	29.280	29.490	29.490	2,760,704
2022-12-06	30.040	30.380	28.890	29.800	29.800	4,658,236
2022-12-05	32.260	32.480	29.500	29.990	29.990	6,054,599
2022-12-02	32.550	32.710	31.700	32.050	32.050	2,584,442
2022-12-01	32.300	32.900	32.000	32.180	32.180	2,750,759
2022-11-30	33.860	34.160	32.160	32.240	32.240	4,214,235
2022-11-29	33.570	34.250	33.280	33.860	33.860	2,294,312
2022-11-28	33.000	34.120	32.350	33.800	33.800	3,455,779
2022-11-25	32.860	33.130	32.380	33.000	33.000	2,953,079
2022-11-24	33.370	33.880	32.680	32.940	32.940	3,719,212
2022-11-23	33.300	34.830	33.240	33.410	33.410	3,124,494
2022-11-22	32.130	34.580	31.800	33.720	33.720	5,989,206
2022-11-21	32.810	32.880	31.300	32.090	32.090	4,627,019
2022-11-18	33.490	33.680	32.550	32.820	32.820	3,070,689
2022-11-17	33.770	34.150	33.400	33.590	33.590	3,443,200
2022-11-16	33.280	34.250	32.610	33.740	33.740	4,413,477
2022-11-15	32.300	33.210	31.500	32.700	32.700	3,667,453
2022-11-14	34.410	34.580	31.400	32.420	32.420	8,509,903
2022-11-11	33.990	35.660	33.600	34.410	34.410	5,136,576
2022-11-10	34.150	34.800	33.320	33.460	33.460	3,668,768
2022-11-09	32.840	34.500	32.840	33.860	33.860	3,682,873
2022-11-08	34.470	36.500	33.350	33.870	33.870	6,035,061
2022-11-07	35.450	35.450	34.510	34.930	34.930	5,114,184
2022-11-04	36.180	37.480	34.830	35.540	35.540	8,255,487
2022-11-03	34.990	37.160	32.500	35.820	35.820	11,037,177

← NewerPage 16 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.