Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	35.430	36.870	35.120	35.530	35.530	8,105,661
2022-11-01	33.050	35.500	32.700	35.430	35.430	8,861,888
2022-10-31	34.110	34.360	32.300	32.610	32.610	5,690,600
2022-10-28	33.820	35.000	33.140	33.360	33.360	6,766,349
2022-10-27	34.310	34.600	33.490	34.150	34.150	6,958,177
2022-10-26	34.850	35.000	33.560	34.500	34.500	9,611,123
2022-10-25	30.850	33.560	30.530	33.560	33.560	13,528,916
2022-10-24	28.900	31.310	28.880	30.510	30.510	11,114,416
2022-10-21	28.300	28.850	28.300	28.550	28.550	2,015,500
2022-10-20	28.200	28.970	28.000	28.620	28.620	2,183,100
2022-10-19	29.560	30.070	28.370	28.580	28.580	4,954,856
2022-10-18	28.340	30.530	28.040	29.770	29.770	6,296,369
2022-10-17	27.850	29.130	27.580	28.320	28.320	3,622,210
2022-10-14	28.000	28.480	26.600	27.950	27.950	5,097,900
2022-10-13	29.770	30.460	26.930	28.000	28.000	7,988,496
2022-10-12	30.100	30.500	28.500	29.790	29.790	3,900,000
2022-10-11	28.510	30.500	27.690	29.820	29.820	5,106,344
2022-10-10	31.680	32.970	28.510	28.510	28.510	10,960,717
2022-09-30	30.200	31.770	29.200	31.680	31.680	6,742,758
2022-09-29	30.670	31.050	29.910	30.100	30.100	4,515,960
2022-09-28	31.000	32.370	30.340	30.530	30.530	6,764,243
2022-09-27	30.370	31.950	29.700	31.300	31.300	9,544,201
2022-09-26	28.070	30.610	27.630	30.270	30.270	12,360,780
2022-09-23	28.000	28.840	27.650	27.830	27.830	3,300,200
2022-09-22	27.500	29.130	27.370	28.140	28.140	4,671,200
2022-09-21	28.280	28.450	26.880	27.680	27.680	4,152,056
2022-09-20	27.540	28.370	27.250	28.080	28.080	4,890,200
2022-09-19	29.000	29.010	26.500	27.260	27.260	9,054,071
2022-09-16	29.350	29.630	28.550	29.140	29.140	3,707,501
2022-09-15	28.750	29.720	28.750	29.300	29.300	7,030,961
2022-09-14	31.460	31.950	28.930	28.930	28.930	13,593,653
2022-09-13	30.550	33.210	30.550	32.140	32.140	9,855,719
2022-09-09	30.090	30.700	29.580	30.260	30.260	4,470,001
2022-09-08	31.090	31.390	29.780	30.080	30.080	6,262,456
2022-09-07	31.000	32.180	30.060	30.700	30.700	9,669,611
2022-09-06	30.500	31.260	29.900	31.110	31.110	7,631,766
2022-09-05	30.710	31.330	29.470	30.400	30.400	11,464,992
2022-09-02	28.420	30.990	28.300	30.530	30.530	16,528,326
2022-09-01	25.840	28.260	25.840	28.260	28.260	6,072,622
2022-08-31	26.520	27.530	25.640	25.690	25.690	6,058,353
2022-08-30	26.460	27.150	25.600	27.080	27.080	6,673,101
2022-08-29	28.380	28.380	26.580	26.940	26.874	10,585,890
2022-08-26	26.200	28.810	25.920	28.380	28.311	13,560,590
2022-08-25	26.500	27.050	25.700	26.200	26.136	10,254,692
2022-08-24	25.500	27.120	25.380	25.880	25.817	15,343,441
2022-08-23	22.670	25.000	22.400	25.000	24.939	14,030,637
2022-08-22	23.940	23.940	22.010	22.730	22.674	12,411,422
2022-08-19	20.790	22.840	20.520	22.840	22.784	9,639,727
2022-08-18	20.460	21.300	20.300	20.760	20.709	2,935,500
2022-08-17	20.580	20.850	20.240	20.450	20.400	3,244,551
2022-08-16	21.150	21.970	20.480	20.650	20.599	6,708,000
2022-08-15	20.300	21.460	19.910	21.140	21.088	5,935,226
2022-08-12	20.520	20.620	19.920	20.050	20.001	3,021,501
2022-08-11	20.450	21.000	20.440	20.590	20.540	2,472,910
2022-08-10	21.100	21.100	20.300	20.340	20.290	2,976,230
2022-08-09	20.540	21.170	20.310	20.860	20.809	3,092,511
2022-08-08	20.270	20.700	19.850	20.310	20.260	2,904,465
2022-08-05	21.130	21.640	20.030	20.200	20.151	5,615,301
2022-08-04	19.830	20.790	19.700	20.690	20.639	4,723,559
2022-08-03	20.190	21.150	19.610	19.710	19.662	5,680,105

← NewerPage 17 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.