Zhonglu Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.900 | 6.130 | 5.600 | 5.710 | 5.710 | 8,313,400 |
| 2026-07-17 | 5.920 | 5.930 | 5.710 | 5.900 | 5.900 | 7,653,400 |
| 2026-07-16 | 5.660 | 5.930 | 5.630 | 5.910 | 5.910 | 6,935,200 |
| 2026-07-15 | 5.630 | 5.700 | 5.560 | 5.700 | 5.700 | 6,430,000 |
| 2026-07-14 | 5.590 | 5.690 | 5.500 | 5.640 | 5.640 | 3,557,700 |
| 2026-07-13 | 5.630 | 5.760 | 5.600 | 5.650 | 5.650 | 4,934,700 |
| 2026-07-10 | 5.680 | 5.870 | 5.620 | 5.710 | 5.710 | 6,585,000 |
| 2026-07-09 | 5.950 | 6.050 | 5.660 | 5.710 | 5.710 | 8,699,700 |
| 2026-07-08 | 5.700 | 6.040 | 5.600 | 6.010 | 6.010 | 5,379,900 |
| 2026-07-07 | 5.820 | 5.910 | 5.520 | 5.700 | 5.700 | 5,996,400 |
| 2026-07-06 | 6.030 | 6.360 | 5.790 | 5.810 | 5.810 | 9,668,700 |
| 2026-07-03 | 5.970 | 6.170 | 5.950 | 6.050 | 6.050 | 7,675,900 |
| 2026-07-02 | 5.900 | 6.130 | 5.880 | 6.010 | 6.010 | 7,401,010 |
| 2026-07-01 | 5.930 | 6.040 | 5.810 | 5.910 | 5.910 | 6,329,999 |
| 2026-06-30 | 5.750 | 6.010 | 5.740 | 5.920 | 5.920 | 7,272,699 |
| 2026-06-29 | 5.410 | 5.720 | 5.350 | 5.720 | 5.720 | 4,247,601 |
| 2026-06-26 | 5.540 | 5.650 | 5.350 | 5.450 | 5.450 | 4,760,301 |
| 2026-06-25 | 5.670 | 5.880 | 5.560 | 5.580 | 5.580 | 5,223,068 |
| 2026-06-24 | 5.880 | 6.060 | 5.720 | 5.740 | 5.740 | 11,872,001 |
| 2026-06-23 | 5.550 | 5.820 | 5.480 | 5.820 | 5.820 | 7,435,901 |
| 2026-06-22 | 5.280 | 5.540 | 5.170 | 5.540 | 5.540 | 6,982,700 |
| 2026-06-18 | 5.480 | 5.530 | 5.280 | 5.280 | 5.280 | 5,990,600 |
| 2026-06-17 | 5.720 | 5.770 | 5.510 | 5.530 | 5.530 | 5,142,600 |
| 2026-06-16 | 5.670 | 5.810 | 5.550 | 5.770 | 5.770 | 5,021,999 |
| 2026-06-15 | 5.700 | 5.870 | 5.640 | 5.720 | 5.720 | 4,147,399 |
| 2026-06-12 | 5.630 | 5.770 | 5.520 | 5.700 | 5.700 | 4,429,530 |
| 2026-06-11 | 5.830 | 5.830 | 5.550 | 5.600 | 5.600 | 6,772,700 |
| 2026-06-10 | 5.960 | 5.980 | 5.810 | 5.820 | 5.820 | 5,794,500 |
| 2026-06-09 | 6.080 | 6.210 | 5.950 | 5.990 | 5.990 | 8,626,900 |
| 2026-06-08 | 5.740 | 6.100 | 5.740 | 6.010 | 6.010 | 11,112,950 |
| 2026-06-05 | 5.710 | 5.960 | 5.540 | 5.830 | 5.830 | 10,561,105 |
| 2026-06-04 | 5.930 | 6.020 | 5.630 | 5.680 | 5.680 | 8,620,700 |
| 2026-06-03 | 6.030 | 6.080 | 5.900 | 5.930 | 5.930 | 6,999,311 |
| 2026-06-02 | 6.080 | 6.130 | 5.860 | 6.000 | 6.000 | 7,635,540 |
| 2026-06-01 | 5.910 | 6.120 | 5.730 | 6.080 | 6.080 | 9,274,905 |
| 2026-05-29 | 6.010 | 6.180 | 5.930 | 6.000 | 6.000 | 7,824,448 |
| 2026-05-28 | 5.910 | 6.130 | 5.870 | 6.000 | 6.000 | 8,144,651 |
| 2026-05-27 | 5.790 | 5.940 | 5.780 | 5.850 | 5.850 | 7,581,700 |
| 2026-05-26 | 5.920 | 5.940 | 5.740 | 5.770 | 5.770 | 6,717,901 |
| 2026-05-25 | 5.900 | 6.120 | 5.810 | 5.960 | 5.960 | 10,468,946 |
| 2026-05-22 | 6.000 | 6.060 | 5.890 | 5.950 | 5.950 | 12,260,257 |
| 2026-05-21 | 6.210 | 6.330 | 6.200 | 6.200 | 6.200 | 15,480,351 |
| 2026-05-20 | 6.310 | 6.630 | 6.190 | 6.530 | 6.530 | 24,516,081 |
| 2026-05-19 | 6.080 | 6.430 | 6.010 | 6.310 | 6.310 | 22,117,790 |
| 2026-05-18 | 5.690 | 6.120 | 5.610 | 6.120 | 6.120 | 23,458,343 |
| 2026-05-15 | 6.300 | 6.300 | 5.700 | 5.830 | 5.830 | 39,877,438 |
| 2026-05-14 | 5.740 | 6.000 | 5.740 | 6.000 | 6.000 | 26,614,852 |
| 2026-05-13 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 1,028,200 |
| 2026-05-12 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 109,900 |
| 2026-05-11 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 290,400 |
| 2026-05-08 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 411,300 |
| 2026-05-07 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 270,900 |
| 2026-05-06 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 200,400 |
| 2026-04-30 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 167,100 |
| 2026-04-29 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 47,500 |
| 2026-04-28 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2026-04-27 | 8.380 | 8.660 | 8.280 | 8.610 | 8.610 | 7,446,730 |
| 2026-04-24 | 8.200 | 8.350 | 8.150 | 8.310 | 8.310 | 3,795,300 |
| 2026-04-23 | 8.350 | 8.350 | 8.200 | 8.210 | 8.210 | 4,839,071 |
| 2026-04-22 | 8.480 | 8.510 | 8.250 | 8.370 | 8.370 | 5,083,105 |
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.