Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.900	16.390	15.720	16.150	16.110	2,955,710
2022-05-06	15.640	16.000	15.410	15.550	15.512	3,038,279
2022-05-05	15.420	16.200	15.020	16.030	15.991	4,513,900
2022-04-29	13.500	15.780	13.500	15.410	15.372	6,400,951
2022-04-28	15.840	16.140	14.400	14.400	14.365	5,150,900
2022-04-27	15.660	16.080	14.720	16.000	15.961	4,264,600
2022-04-26	16.330	16.660	15.400	15.670	15.632	5,354,644
2022-04-25	18.640	18.650	16.790	16.790	16.749	4,830,135
2022-04-22	18.600	19.000	18.100	18.660	18.614	3,705,470
2022-04-21	19.650	20.060	18.780	18.780	18.734	5,598,035
2022-04-20	19.320	20.640	18.820	19.410	19.362	6,711,104
2022-04-19	20.070	20.300	18.770	19.230	19.183	7,552,383
2022-04-18	17.560	19.110	17.360	19.110	19.063	7,013,071
2022-04-15	17.640	18.000	17.010	17.370	17.327	3,444,785
2022-04-14	17.070	17.780	17.070	17.300	17.258	2,886,632
2022-04-13	18.200	18.200	17.100	17.500	17.457	4,256,921
2022-04-12	17.970	18.460	17.110	18.400	18.355	4,509,212
2022-04-11	17.800	18.280	17.740	18.010	17.966	3,338,324
2022-04-08	19.250	19.300	17.920	18.030	17.986	6,149,643
2022-04-07	18.860	19.500	18.580	19.000	18.954	6,807,336
2022-04-06	18.250	19.500	18.250	18.500	18.455	5,759,548
2022-04-01	18.850	18.920	18.000	18.050	18.006	5,642,935
2022-03-31	18.880	19.430	18.000	18.770	18.724	8,803,560
2022-03-30	19.120	20.770	19.120	19.390	19.343	11,648,800
2022-03-29	17.750	19.500	17.510	19.300	19.253	13,192,835
2022-03-28	17.810	18.500	16.660	17.730	17.687	10,759,264
2022-03-25	19.500	20.000	18.140	18.160	18.116	13,421,644
2022-03-24	18.690	20.200	18.350	20.160	20.111	17,361,855
2022-03-23	19.880	20.870	19.190	19.190	19.143	21,292,832
2022-03-22	21.320	22.900	21.320	21.320	21.268	22,930,442
2022-03-21	23.470	23.690	22.350	23.690	23.632	33,752,027
2022-03-18	19.530	21.540	18.480	21.540	21.487	24,024,252
2022-03-17	18.280	20.330	18.100	19.580	19.532	25,133,463
2022-03-16	17.370	20.710	17.340	19.330	19.283	27,810,646
2022-03-15	19.300	20.190	19.270	19.270	19.223	15,913,835
2022-03-14	22.010	22.830	19.880	21.410	21.358	30,339,445
2022-03-11	20.760	20.760	18.960	20.760	20.709	39,808,766
2022-03-10	18.870	18.870	18.870	18.870	18.824	1,041,302
2022-03-09	16.830	17.150	16.680	17.150	17.108	5,194,070
2022-03-08	14.620	15.590	14.610	15.590	15.552	9,110,623
2022-03-07	12.800	14.170	12.790	14.170	14.135	13,677,092
2022-03-04	12.200	13.200	12.140	12.880	12.848	9,317,395
2022-03-03	12.150	12.490	11.860	12.250	12.220	6,498,188
2022-03-02	11.630	12.300	11.530	12.180	12.150	8,148,730
2022-03-01	11.130	12.080	11.120	11.700	11.671	7,736,278
2022-02-28	11.180	11.180	10.880	11.080	11.053	2,790,063
2022-02-25	10.760	11.250	10.760	11.150	11.123	4,238,923
2022-02-24	11.210	11.340	10.530	10.670	10.644	6,487,552
2022-02-23	11.160	11.430	11.070	11.210	11.183	4,306,900
2022-02-22	11.250	11.280	10.880	11.140	11.113	5,369,266
2022-02-21	11.230	11.400	11.120	11.360	11.332	4,876,304
2022-02-18	11.260	11.450	11.100	11.200	11.173	5,838,531
2022-02-17	11.820	11.980	11.410	11.520	11.492	8,384,435
2022-02-16	12.090	12.510	11.510	11.760	11.731	16,463,194
2022-02-15	10.680	11.810	10.520	11.810	11.781	8,974,706
2022-02-14	10.670	11.110	10.270	10.740	10.714	7,973,404
2022-02-11	10.350	10.590	10.220	10.590	10.564	5,860,193
2022-02-10	10.220	10.470	10.130	10.360	10.335	3,712,081
2022-02-09	10.310	10.450	10.260	10.320	10.295	3,356,208
2022-02-08	9.950	10.580	9.900	10.450	10.424	5,378,900

← NewerPage 19 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.