Zhonglu Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.510 | 8.550 | 8.430 | 8.520 | 8.520 | 2,345,605 |
| 2026-04-20 | 8.440 | 8.510 | 8.380 | 8.500 | 8.500 | 3,221,823 |
| 2026-04-17 | 8.570 | 8.600 | 8.410 | 8.440 | 8.440 | 4,060,300 |
| 2026-04-16 | 8.390 | 8.640 | 8.380 | 8.610 | 8.610 | 4,096,000 |
| 2026-04-15 | 8.520 | 8.620 | 8.370 | 8.400 | 8.400 | 3,881,900 |
| 2026-04-14 | 8.720 | 8.750 | 8.500 | 8.590 | 8.590 | 3,933,902 |
| 2026-04-13 | 8.670 | 8.680 | 8.560 | 8.650 | 8.650 | 2,427,395 |
| 2026-04-10 | 8.590 | 8.790 | 8.570 | 8.670 | 8.670 | 3,113,602 |
| 2026-04-09 | 8.730 | 8.730 | 8.510 | 8.560 | 8.560 | 3,257,936 |
| 2026-04-08 | 8.630 | 8.750 | 8.630 | 8.730 | 8.730 | 4,100,800 |
| 2026-04-07 | 8.350 | 8.570 | 8.340 | 8.540 | 8.540 | 3,658,805 |
| 2026-04-03 | 8.660 | 8.710 | 8.350 | 8.350 | 8.350 | 4,651,300 |
| 2026-04-02 | 8.860 | 8.860 | 8.620 | 8.680 | 8.680 | 3,048,300 |
| 2026-04-01 | 9.050 | 9.090 | 8.760 | 8.870 | 8.870 | 4,054,200 |
| 2026-03-31 | 9.000 | 9.170 | 8.870 | 8.880 | 8.880 | 3,858,400 |
| 2026-03-30 | 8.800 | 9.010 | 8.720 | 8.990 | 8.990 | 3,894,900 |
| 2026-03-27 | 8.730 | 8.850 | 8.700 | 8.810 | 8.810 | 3,106,601 |
| 2026-03-26 | 8.900 | 9.000 | 8.750 | 8.780 | 8.780 | 2,645,277 |
| 2026-03-25 | 8.790 | 8.940 | 8.680 | 8.910 | 8.910 | 3,847,800 |
| 2026-03-24 | 8.510 | 8.740 | 8.420 | 8.740 | 8.740 | 5,395,442 |
| 2026-03-23 | 8.500 | 8.820 | 8.310 | 8.460 | 8.460 | 8,255,905 |
| 2026-03-20 | 8.920 | 9.010 | 8.580 | 8.580 | 8.580 | 7,098,500 |
| 2026-03-19 | 9.230 | 9.270 | 8.970 | 8.990 | 8.990 | 3,963,225 |
| 2026-03-18 | 9.240 | 9.290 | 9.140 | 9.270 | 9.270 | 3,092,400 |
| 2026-03-17 | 9.310 | 9.400 | 9.180 | 9.190 | 9.190 | 3,551,800 |
| 2026-03-16 | 9.310 | 9.410 | 9.260 | 9.310 | 9.310 | 3,262,069 |
| 2026-03-13 | 9.280 | 9.430 | 9.200 | 9.280 | 9.280 | 3,560,899 |
| 2026-03-12 | 9.360 | 9.420 | 9.260 | 9.280 | 9.280 | 2,992,420 |
| 2026-03-11 | 9.470 | 9.520 | 9.340 | 9.370 | 9.370 | 3,026,950 |
| 2026-03-10 | 9.420 | 9.480 | 9.330 | 9.460 | 9.460 | 3,509,501 |
| 2026-03-09 | 9.350 | 9.560 | 9.270 | 9.370 | 9.370 | 5,214,559 |
| 2026-03-06 | 9.170 | 9.440 | 9.170 | 9.430 | 9.430 | 4,683,517 |
| 2026-03-05 | 9.140 | 9.290 | 9.120 | 9.190 | 9.190 | 4,623,070 |
| 2026-03-04 | 9.160 | 9.160 | 8.930 | 9.010 | 9.010 | 4,943,861 |
| 2026-03-03 | 9.310 | 9.450 | 9.160 | 9.170 | 9.170 | 6,635,333 |
| 2026-03-02 | 9.750 | 9.760 | 9.290 | 9.310 | 9.310 | 9,363,999 |
| 2026-02-27 | 9.850 | 9.910 | 9.770 | 9.850 | 9.850 | 3,486,000 |
| 2026-02-26 | 9.880 | 9.940 | 9.810 | 9.830 | 9.830 | 3,453,000 |
| 2026-02-25 | 9.930 | 10.050 | 9.870 | 9.870 | 9.870 | 4,031,923 |
| 2026-02-24 | 9.810 | 9.980 | 9.810 | 9.960 | 9.960 | 3,921,566 |
| 2026-02-13 | 9.830 | 9.890 | 9.710 | 9.720 | 9.720 | 3,873,450 |
| 2026-02-12 | 10.000 | 10.010 | 9.780 | 9.780 | 9.780 | 4,693,200 |
| 2026-02-11 | 10.050 | 10.060 | 9.950 | 9.980 | 9.980 | 2,940,200 |
| 2026-02-10 | 10.060 | 10.100 | 10.000 | 10.050 | 10.050 | 3,070,136 |
| 2026-02-09 | 9.990 | 10.060 | 9.930 | 10.020 | 10.020 | 3,779,110 |
| 2026-02-06 | 9.880 | 10.020 | 9.830 | 9.920 | 9.920 | 3,649,599 |
| 2026-02-05 | 9.830 | 10.090 | 9.830 | 9.930 | 9.930 | 4,419,800 |
| 2026-02-04 | 9.750 | 9.950 | 9.750 | 9.900 | 9.900 | 3,950,821 |
| 2026-02-03 | 9.880 | 9.900 | 9.730 | 9.770 | 9.770 | 3,657,401 |
| 2026-02-02 | 9.880 | 10.000 | 9.720 | 9.770 | 9.770 | 5,192,641 |
| 2026-01-30 | 9.720 | 9.950 | 9.660 | 9.880 | 9.880 | 5,692,300 |
| 2026-01-29 | 9.690 | 9.940 | 9.610 | 9.740 | 9.740 | 6,055,101 |
| 2026-01-28 | 10.120 | 10.140 | 9.690 | 9.730 | 9.730 | 9,154,710 |
| 2026-01-27 | 10.230 | 10.230 | 9.860 | 10.140 | 10.140 | 6,588,500 |
| 2026-01-26 | 10.450 | 10.500 | 10.110 | 10.240 | 10.240 | 7,721,901 |
| 2026-01-23 | 10.160 | 10.300 | 10.110 | 10.300 | 10.300 | 4,804,300 |
| 2026-01-22 | 10.160 | 10.200 | 10.110 | 10.150 | 10.150 | 4,256,601 |
| 2026-01-21 | 10.070 | 10.160 | 9.960 | 10.140 | 10.140 | 3,576,600 |
| 2026-01-20 | 10.120 | 10.180 | 10.040 | 10.100 | 10.100 | 4,138,795 |
| 2026-01-19 | 10.020 | 10.140 | 9.960 | 10.120 | 10.120 | 4,602,398 |
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.