Zhonglu Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.200 | 8.270 | 8.120 | 8.240 | 8.220 | 580,000 |
| 2021-11-05 | 8.210 | 8.310 | 8.190 | 8.200 | 8.180 | 888,576 |
| 2021-11-04 | 8.080 | 8.250 | 8.070 | 8.220 | 8.200 | 1,514,300 |
| 2021-11-03 | 7.950 | 8.050 | 7.830 | 8.040 | 8.020 | 803,401 |
| 2021-11-02 | 8.100 | 8.120 | 7.870 | 7.950 | 7.931 | 1,298,510 |
| 2021-11-01 | 8.120 | 8.160 | 8.030 | 8.070 | 8.050 | 1,130,181 |
| 2021-10-29 | 7.960 | 8.130 | 7.820 | 8.130 | 8.110 | 1,685,801 |
| 2021-10-28 | 7.920 | 8.030 | 7.830 | 7.950 | 7.931 | 1,231,300 |
| 2021-10-27 | 8.100 | 8.100 | 7.800 | 7.920 | 7.901 | 1,441,800 |
| 2021-10-26 | 8.140 | 8.180 | 8.040 | 8.060 | 8.040 | 1,138,710 |
| 2021-10-25 | 8.190 | 8.200 | 8.040 | 8.190 | 8.170 | 929,900 |
| 2021-10-22 | 8.260 | 8.320 | 8.110 | 8.190 | 8.170 | 1,016,008 |
| 2021-10-21 | 8.370 | 8.420 | 8.200 | 8.240 | 8.220 | 1,438,479 |
| 2021-10-20 | 8.380 | 8.500 | 8.320 | 8.370 | 8.350 | 1,109,700 |
| 2021-10-19 | 8.530 | 8.590 | 8.340 | 8.380 | 8.360 | 1,617,300 |
| 2021-10-18 | 8.460 | 8.560 | 8.430 | 8.530 | 8.509 | 1,023,600 |
| 2021-10-15 | 8.590 | 8.670 | 8.480 | 8.500 | 8.479 | 945,400 |
| 2021-10-14 | 8.470 | 8.680 | 8.320 | 8.640 | 8.619 | 1,316,668 |
← NewerPage 21 of 21 · 1,218 trading days
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.