Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	21.300	21.470	19.810	19.970	19.921	7,197,086
2022-08-01	21.200	21.530	20.850	21.470	21.417	3,810,967
2022-07-29	22.250	22.550	21.190	21.260	21.208	7,494,304
2022-07-28	22.530	23.140	22.180	22.290	22.235	5,380,909
2022-07-27	22.400	22.770	21.920	22.500	22.445	4,457,987
2022-07-26	21.020	22.790	20.620	22.490	22.435	7,823,301
2022-07-25	20.600	21.800	20.160	21.020	20.969	4,238,637
2022-07-22	20.580	20.960	20.330	20.480	20.430	3,100,436
2022-07-21	20.970	21.000	20.340	20.470	20.420	2,962,254
2022-07-20	21.240	21.240	20.660	21.000	20.949	2,899,352
2022-07-19	20.790	21.400	20.770	21.050	20.998	3,636,101
2022-07-18	20.380	20.990	20.180	20.660	20.609	4,040,587
2022-07-15	20.480	21.090	20.200	20.380	20.330	7,577,418
2022-07-14	18.630	20.480	18.630	20.480	20.430	4,946,693
2022-07-13	18.250	19.060	17.730	18.620	18.574	4,939,446
2022-07-12	20.370	20.470	18.270	18.270	18.225	8,953,000
2022-07-11	20.690	21.040	20.200	20.300	20.250	4,479,254
2022-07-08	21.190	21.800	20.660	20.660	20.609	4,663,100
2022-07-07	20.940	21.550	20.860	20.980	20.929	3,872,362
2022-07-06	21.250	22.170	20.810	21.170	21.118	7,396,000
2022-07-05	20.980	22.330	20.750	21.550	21.497	13,353,234
2022-07-04	18.530	20.410	18.200	20.410	20.360	9,311,188
2022-07-01	18.200	18.800	18.080	18.550	18.505	3,630,737
2022-06-30	19.000	19.360	18.050	18.150	18.106	5,580,988
2022-06-29	19.770	19.770	18.430	18.590	18.545	9,097,258
2022-06-28	16.800	18.430	16.680	18.430	18.385	6,924,574
2022-06-27	16.340	17.120	16.110	16.750	16.709	4,027,900
2022-06-24	15.820	16.590	15.730	16.170	16.130	2,687,700
2022-06-23	15.720	15.920	15.560	15.830	15.791	1,957,977
2022-06-22	15.970	16.030	15.550	15.710	15.672	2,028,030
2022-06-21	16.300	16.490	15.680	15.960	15.921	2,865,742
2022-06-20	16.490	16.860	16.310	16.360	16.320	2,334,574
2022-06-17	16.240	16.650	16.020	16.330	16.290	2,943,920
2022-06-16	16.750	16.950	16.350	16.590	16.549	1,802,528
2022-06-15	17.300	17.760	16.750	16.750	16.709	2,998,907
2022-06-14	16.980	17.170	16.530	17.140	17.098	2,399,500
2022-06-13	17.170	17.310	16.910	17.080	17.038	2,169,600
2022-06-10	16.950	17.280	16.850	17.170	17.128	1,304,900
2022-06-09	17.240	17.430	16.910	17.040	16.998	1,622,800
2022-06-08	17.310	17.680	16.760	17.240	17.198	2,628,900
2022-06-07	18.090	18.120	17.200	17.310	17.268	3,282,035
2022-06-06	17.630	18.350	17.630	18.000	17.956	4,002,115
2022-06-02	17.280	17.650	17.030	17.590	17.547	2,312,990
2022-06-01	17.480	17.740	17.130	17.270	17.228	2,067,300
2022-05-31	17.960	18.010	17.320	17.480	17.437	3,326,590
2022-05-30	17.180	18.170	17.130	17.870	17.826	4,635,400
2022-05-27	17.280	17.460	17.050	17.270	17.228	2,041,537
2022-05-26	16.950	18.180	16.900	17.260	17.218	2,598,500
2022-05-25	16.550	17.150	16.400	16.920	16.879	2,160,100
2022-05-24	17.350	17.590	16.520	16.630	16.589	2,946,000
2022-05-23	17.350	17.670	17.250	17.360	17.318	1,535,028
2022-05-20	17.670	17.940	17.350	17.450	17.407	2,232,500
2022-05-19	17.190	18.460	16.870	17.660	17.617	4,374,874
2022-05-18	17.420	17.540	17.190	17.350	17.308	1,604,469
2022-05-17	17.540	17.590	17.230	17.350	17.308	1,330,800
2022-05-16	17.440	17.620	17.250	17.510	17.467	1,797,500
2022-05-13	17.620	17.860	17.120	17.440	17.397	2,584,400
2022-05-12	17.200	17.990	17.110	17.570	17.527	4,018,551
2022-05-11	16.710	18.170	16.390	17.620	17.577	6,595,746
2022-05-10	16.040	16.600	15.850	16.520	16.480	2,582,400

← NewerPage 18 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.