Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.060	10.240	9.670	9.980	9.956	4,696,501
2022-01-28	9.560	10.040	9.520	9.800	9.776	3,519,106
2022-01-27	10.070	10.070	9.510	9.520	9.497	3,608,846
2022-01-26	10.120	10.230	9.800	10.070	10.045	4,237,690
2022-01-25	10.280	10.310	9.950	10.200	10.175	3,948,337
2022-01-24	10.360	10.590	10.220	10.240	10.215	3,004,469
2022-01-21	10.600	10.860	10.350	10.470	10.444	4,148,713
2022-01-20	10.390	10.980	10.370	10.480	10.454	7,819,809
2022-01-19	10.090	10.440	10.050	10.370	10.345	4,120,242
2022-01-18	10.470	10.540	10.050	10.050	10.025	4,065,731
2022-01-17	10.160	10.460	10.020	10.450	10.424	4,574,201
2022-01-14	10.380	10.500	10.140	10.200	10.175	5,809,363
2022-01-13	10.270	10.900	10.170	10.400	10.375	10,850,222
2022-01-12	10.390	10.390	9.860	10.220	10.195	13,093,078
2022-01-11	9.360	10.210	9.360	10.210	10.185	11,938,289
2022-01-10	9.150	9.380	9.090	9.280	9.257	2,139,055
2022-01-07	9.400	9.440	9.100	9.150	9.128	2,354,313
2022-01-06	9.270	9.500	9.240	9.350	9.327	2,452,505
2022-01-05	9.250	9.420	9.200	9.300	9.277	3,551,273
2022-01-04	8.700	9.450	8.690	9.340	9.317	7,391,945
2021-12-31	8.630	8.690	8.560	8.680	8.659	1,294,267
2021-12-30	8.500	8.670	8.490	8.600	8.579	1,304,400
2021-12-29	8.640	8.640	8.460	8.510	8.489	1,211,738
2021-12-28	8.590	8.640	8.510	8.590	8.569	1,185,702
2021-12-27	8.520	8.650	8.460	8.540	8.519	2,170,968
2021-12-24	8.820	8.890	8.450	8.450	8.429	3,016,515
2021-12-23	9.010	9.120	8.830	8.830	8.808	2,546,900
2021-12-22	9.030	9.100	8.930	9.070	9.048	2,807,013
2021-12-21	8.610	9.060	8.580	9.020	8.998	3,034,559
2021-12-20	8.720	8.820	8.630	8.630	8.609	2,548,110
2021-12-17	8.870	8.940	8.840	8.850	8.828	1,488,338
2021-12-16	8.790	8.930	8.790	8.900	8.878	1,752,604
2021-12-15	8.820	8.990	8.770	8.800	8.778	2,099,031
2021-12-14	8.750	8.820	8.630	8.800	8.778	1,341,794
2021-12-13	8.760	8.780	8.690	8.750	8.729	1,119,360
2021-12-10	8.680	8.820	8.610	8.760	8.739	1,397,658
2021-12-09	8.760	8.770	8.660	8.680	8.659	1,506,159
2021-12-08	8.660	8.750	8.580	8.710	8.689	1,712,133
2021-12-07	8.840	8.950	8.600	8.610	8.589	2,569,700
2021-12-06	9.010	9.100	8.800	8.850	8.828	2,550,700
2021-12-03	8.990	9.250	8.970	9.070	9.048	2,193,344
2021-12-02	9.230	9.280	9.010	9.010	8.988	2,229,700
2021-12-01	9.240	9.320	9.140	9.230	9.207	3,288,725
2021-11-30	8.990	9.440	8.910	9.260	9.237	5,497,703
2021-11-29	9.150	9.180	8.850	8.950	8.928	3,465,729
2021-11-26	9.120	9.190	9.010	9.070	9.048	3,122,108
2021-11-25	9.340	9.380	9.110	9.110	9.088	4,740,602
2021-11-24	9.000	9.530	8.950	9.470	9.447	9,017,472
2021-11-23	9.220	9.500	8.980	9.120	9.098	11,528,359
2021-11-22	8.420	9.220	8.420	9.220	9.197	7,103,700
2021-11-19	8.210	8.420	8.150	8.380	8.360	1,774,271
2021-11-18	8.460	8.500	8.200	8.270	8.250	2,629,795
2021-11-17	8.410	8.470	8.370	8.460	8.439	972,488
2021-11-16	8.550	8.550	8.400	8.410	8.389	851,207
2021-11-15	8.450	8.550	8.370	8.500	8.479	1,349,689
2021-11-12	8.360	8.450	8.340	8.420	8.399	701,544
2021-11-11	8.230	8.480	8.230	8.420	8.399	1,137,800
2021-11-10	8.340	8.380	8.130	8.290	8.270	1,107,426
2021-11-09	8.200	8.360	8.200	8.310	8.290	881,900
2021-11-08	8.200	8.270	8.120	8.240	8.220	580,000

← NewerPage 20 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.