Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.250	10.330	10.150	10.250	10.250	2,971,836
2025-10-21	10.120	10.280	10.030	10.250	10.250	4,403,295
2025-10-20	10.000	10.130	10.000	10.070	10.070	2,729,599
2025-10-17	10.080	10.180	9.980	9.990	9.990	3,767,500
2025-10-16	10.310	10.320	10.070	10.130	10.130	3,285,499
2025-10-15	10.050	10.310	10.010	10.310	10.310	4,525,407
2025-10-14	10.130	10.210	10.020	10.040	10.040	3,703,092
2025-10-13	9.990	10.150	9.790	10.090	10.090	5,092,482
2025-10-10	10.300	10.430	10.250	10.260	10.260	4,252,300
2025-10-09	10.450	10.450	10.160	10.310	10.310	5,394,170
2025-09-30	10.480	10.570	10.230	10.260	10.260	7,498,600
2025-09-29	10.400	10.720	10.380	10.480	10.480	10,743,868
2025-09-26	10.080	10.590	10.030	10.170	10.170	9,266,204
2025-09-25	10.120	10.290	9.960	9.960	9.960	5,226,100
2025-09-24	10.080	10.260	9.950	10.150	10.150	5,138,230
2025-09-23	10.270	10.280	9.860	10.070	10.070	6,504,131
2025-09-22	10.360	10.420	10.150	10.280	10.280	5,367,531
2025-09-19	10.560	10.620	10.390	10.470	10.470	5,754,844
2025-09-18	10.830	10.870	10.540	10.610	10.610	6,497,345
2025-09-17	10.930	10.930	10.830	10.840	10.840	4,131,600
2025-09-16	10.950	11.020	10.880	10.920	10.920	3,609,212
2025-09-15	11.010	11.100	10.810	10.980	10.980	6,216,700
2025-09-12	10.950	11.020	10.880	11.010	11.010	4,228,836
2025-09-11	10.910	10.950	10.670	10.950	10.950	4,866,362
2025-09-10	10.900	10.960	10.840	10.940	10.940	3,796,274
2025-09-09	11.150	11.180	10.860	10.900	10.900	7,426,962
2025-09-08	11.260	11.320	11.090	11.180	11.180	5,639,944
2025-09-05	11.150	11.220	10.970	11.210	11.210	5,026,800
2025-09-04	11.030	11.280	10.950	11.100	11.100	6,164,100
2025-09-03	11.370	11.470	11.000	11.030	11.030	7,308,107
2025-09-02	11.610	11.620	11.270	11.370	11.370	6,965,900
2025-09-01	11.400	11.800	11.350	11.620	11.620	10,346,812
2025-08-29	11.550	11.560	11.290	11.320	11.320	9,503,800
2025-08-28	11.510	11.700	11.200	11.540	11.540	10,712,212
2025-08-27	11.870	12.090	11.500	11.510	11.510	14,033,637
2025-08-26	11.460	12.140	11.400	11.860	11.860	17,849,048
2025-08-25	11.590	11.600	11.400	11.500	11.500	9,567,701
2025-08-22	11.470	11.680	11.300	11.550	11.550	12,537,874
2025-08-21	11.500	11.520	11.370	11.420	11.420	6,186,001
2025-08-20	11.440	11.480	11.320	11.480	11.480	7,128,034
2025-08-19	11.460	11.590	11.310	11.430	11.430	7,596,474
2025-08-18	11.500	11.670	11.310	11.460	11.460	11,618,461
2025-08-15	11.210	11.490	11.170	11.420	11.420	12,344,400
2025-08-14	11.300	11.780	11.230	11.260	11.260	14,568,100
2025-08-13	11.390	11.440	11.230	11.330	11.330	5,108,599
2025-08-12	11.460	11.480	11.340	11.390	11.390	3,555,300
2025-08-11	11.240	11.460	11.220	11.400	11.400	4,541,300
2025-08-08	11.380	11.380	11.150	11.250	11.250	4,324,200
2025-08-07	11.360	11.440	11.310	11.380	11.380	4,404,702
2025-08-06	11.330	11.420	11.270	11.370	11.370	4,599,601
2025-08-05	11.240	11.350	11.210	11.350	11.350	4,244,300
2025-08-04	11.100	11.240	10.980	11.210	11.210	4,201,697
2025-08-01	11.090	11.200	11.040	11.100	11.100	3,581,000
2025-07-31	11.170	11.290	11.020	11.050	11.050	4,987,191
2025-07-30	11.380	11.410	11.080	11.200	11.200	5,682,800
2025-07-29	11.550	11.550	11.240	11.400	11.400	5,743,223
2025-07-28	11.570	11.640	11.520	11.540	11.540	4,260,800
2025-07-25	11.510	11.600	11.450	11.570	11.570	4,950,500
2025-07-24	11.400	11.550	11.390	11.510	11.510	4,141,704
2025-07-23	11.630	11.630	11.420	11.450	11.450	4,475,700

← NewerPage 5 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.