Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.110	10.160	9.890	9.960	9.960	5,228,001
2026-01-15	10.100	10.220	10.010	10.100	10.100	6,602,197
2026-01-14	10.090	10.280	9.920	10.070	10.070	8,322,652
2026-01-13	10.140	10.170	9.990	10.000	10.000	5,613,300
2026-01-12	9.950	10.180	9.930	10.130	10.130	7,296,505
2026-01-09	9.960	10.030	9.830	9.980	9.980	5,853,931
2026-01-08	9.860	9.970	9.830	9.950	9.950	4,661,200
2026-01-07	9.900	10.300	9.830	9.900	9.900	9,052,500
2026-01-06	9.610	9.840	9.610	9.830	9.830	4,982,345
2026-01-05	9.620	9.650	9.560	9.630	9.630	3,604,351
2025-12-31	9.600	9.650	9.530	9.590	9.590	3,785,000
2025-12-30	9.710	9.770	9.600	9.600	9.600	3,623,200
2025-12-29	9.800	9.830	9.710	9.750	9.750	2,947,600
2025-12-26	9.870	9.880	9.780	9.810	9.810	3,384,701
2025-12-25	9.820	9.880	9.770	9.870	9.870	3,354,699
2025-12-24	9.800	9.880	9.730	9.820	9.820	2,382,701
2025-12-23	9.970	10.020	9.760	9.780	9.780	4,426,547
2025-12-22	10.030	10.100	9.960	9.970	9.970	3,583,683
2025-12-19	9.810	10.090	9.810	10.040	10.040	4,050,701
2025-12-18	9.650	9.920	9.650	9.840	9.840	3,854,200
2025-12-17	9.710	9.710	9.510	9.680	9.680	3,314,100
2025-12-16	9.880	9.880	9.680	9.730	9.730	2,935,300
2025-12-15	9.750	9.940	9.690	9.880	9.880	3,394,440
2025-12-12	9.860	10.000	9.780	9.790	9.790	4,092,204
2025-12-11	10.230	10.230	9.860	9.860	9.860	6,530,516
2025-12-10	10.120	10.270	10.100	10.200	10.200	4,364,000
2025-12-09	10.150	10.320	10.120	10.130	10.130	4,090,999
2025-12-08	10.320	10.390	10.150	10.200	10.200	5,818,600
2025-12-05	10.000	10.490	9.920	10.320	10.320	9,382,100
2025-12-04	10.260	10.260	10.000	10.010	10.010	4,356,900
2025-12-03	10.400	10.430	10.160	10.220	10.220	5,036,000
2025-12-02	10.540	10.570	10.390	10.410	10.410	5,006,442
2025-12-01	10.750	10.760	10.540	10.560	10.560	5,246,301
2025-11-28	10.460	10.640	10.400	10.640	10.640	4,316,901
2025-11-27	10.510	10.660	10.370	10.520	10.520	5,585,701
2025-11-26	10.520	10.780	10.460	10.530	10.530	8,970,851
2025-11-25	10.400	10.640	10.400	10.530	10.530	4,018,349
2025-11-24	10.570	10.660	10.350	10.480	10.480	5,346,000
2025-11-21	10.630	10.980	10.380	10.470	10.470	7,922,800
2025-11-20	10.980	11.100	10.700	10.820	10.820	7,249,299
2025-11-19	11.350	11.350	10.950	11.000	11.000	8,768,171
2025-11-18	11.300	11.530	11.220	11.330	11.330	10,502,497
2025-11-17	11.480	11.620	11.170	11.290	11.290	22,039,689
2025-11-14	10.900	11.810	10.820	11.490	11.490	34,345,491
2025-11-13	10.580	10.780	10.550	10.740	10.740	6,608,529
2025-11-12	10.570	10.650	10.480	10.480	10.480	3,418,294
2025-11-11	10.600	10.680	10.550	10.620	10.620	3,677,282
2025-11-10	10.610	10.670	10.490	10.590	10.590	4,046,595
2025-11-07	10.550	10.620	10.510	10.550	10.550	3,219,097
2025-11-06	10.580	10.630	10.490	10.570	10.570	4,022,900
2025-11-05	10.600	10.640	10.510	10.560	10.560	3,115,296
2025-11-04	10.540	10.630	10.480	10.600	10.600	4,671,200
2025-11-03	10.460	10.600	10.370	10.560	10.560	5,073,399
2025-10-31	10.280	10.480	10.270	10.430	10.430	4,313,100
2025-10-30	10.290	10.490	10.200	10.290	10.290	4,097,598
2025-10-29	10.470	10.470	10.250	10.300	10.300	4,248,300
2025-10-28	10.390	10.510	10.340	10.420	10.420	4,304,714
2025-10-27	10.350	10.480	10.270	10.430	10.430	4,641,397
2025-10-24	10.550	10.550	10.290	10.320	10.320	4,865,600
2025-10-23	10.250	10.620	10.230	10.480	10.480	7,308,088

← NewerPage 4 of 21 · 1,216 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.