Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.580	11.640	11.480	11.590	11.590	3,897,972
2025-07-21	11.590	11.630	11.490	11.610	11.610	4,714,721
2025-07-18	11.490	11.610	11.410	11.610	11.610	5,287,821
2025-07-17	11.280	11.630	11.280	11.490	11.490	5,955,700
2025-07-16	11.230	11.360	11.110	11.310	11.310	5,228,900
2025-07-15	11.340	11.380	11.000	11.120	11.120	4,867,559
2025-07-14	11.300	11.530	11.150	11.340	11.340	6,167,000
2025-07-11	11.310	11.440	11.210	11.380	11.380	5,419,021
2025-07-10	11.310	11.420	11.250	11.360	11.360	3,219,214
2025-07-09	11.420	11.580	11.300	11.350	11.350	4,857,000
2025-07-08	11.280	11.390	11.200	11.370	11.370	3,525,500
2025-07-07	11.150	11.240	11.100	11.220	11.220	2,282,221
2025-07-04	11.390	11.400	11.160	11.170	11.170	4,299,600
2025-07-03	11.240	11.410	11.240	11.390	11.390	4,510,000
2025-07-02	11.330	11.370	11.200	11.230	11.230	3,356,000
2025-07-01	11.260	11.380	11.140	11.360	11.360	7,449,200
2025-06-30	11.130	11.290	11.080	11.250	11.250	4,622,820
2025-06-27	11.180	11.250	11.090	11.130	11.130	3,673,200
2025-06-26	11.200	11.290	11.100	11.170	11.170	6,212,468
2025-06-25	11.140	11.240	10.940	11.230	11.230	6,113,568
2025-06-24	10.720	11.120	10.720	11.070	11.070	4,300,900
2025-06-23	10.280	10.720	10.280	10.700	10.700	4,801,100
2025-06-20	10.660	10.820	10.530	10.540	10.540	4,048,000
2025-06-19	11.100	11.260	10.640	10.660	10.660	6,774,000
2025-06-18	11.130	11.220	11.040	11.180	11.180	3,865,425
2025-06-17	11.300	11.470	11.130	11.220	11.220	5,053,781
2025-06-16	11.330	11.540	11.110	11.380	11.380	6,190,514
2025-06-13	11.790	11.920	11.310	11.330	11.330	8,895,201
2025-06-12	11.710	11.930	11.570	11.830	11.830	9,122,001
2025-06-11	11.690	11.900	11.680	11.810	11.810	8,909,203
2025-06-10	11.790	11.840	11.450	11.590	11.590	9,714,811
2025-06-09	11.640	11.950	11.530	11.790	11.790	11,221,926
2025-06-06	11.550	11.880	11.240	11.650	11.650	19,345,544
2025-06-05	10.990	12.070	10.810	11.640	11.640	25,751,133
2025-06-04	10.850	10.970	10.750	10.970	10.970	3,741,064
2025-06-03	10.800	10.970	10.750	10.840	10.840	2,763,901
2025-05-30	11.100	11.100	10.830	10.840	10.840	3,642,305
2025-05-29	10.930	11.160	10.890	11.100	11.100	3,487,316
2025-05-28	11.050	11.120	10.870	10.930	10.930	3,045,500
2025-05-27	11.000	11.080	10.870	11.040	11.040	2,758,600
2025-05-26	10.840	11.020	10.780	11.000	11.000	3,021,800
2025-05-23	11.030	11.150	10.800	10.820	10.820	4,931,700
2025-05-22	11.200	11.290	10.990	11.080	11.080	3,963,211
2025-05-21	11.340	11.430	11.180	11.200	11.200	4,313,840
2025-05-20	11.260	11.480	11.060	11.440	11.440	7,894,412
2025-05-19	10.900	11.510	10.800	11.260	11.260	10,918,600
2025-05-16	10.610	10.900	10.610	10.860	10.860	4,069,600
2025-05-15	10.890	10.930	10.690	10.740	10.740	3,441,010
2025-05-14	10.830	10.920	10.690	10.850	10.850	3,504,500
2025-05-13	11.010	11.100	10.800	10.830	10.830	3,541,600
2025-05-12	11.000	11.000	10.800	10.910	10.910	3,387,800
2025-05-09	11.070	11.130	10.790	10.790	10.790	4,644,500
2025-05-08	10.820	11.260	10.780	11.100	11.100	7,202,289
2025-05-07	10.800	10.890	10.650	10.790	10.790	4,850,500
2025-05-06	10.380	10.660	10.300	10.650	10.650	5,622,500
2025-04-30	10.170	10.410	10.170	10.230	10.230	3,438,800
2025-04-29	9.940	10.320	9.940	10.230	10.230	4,292,124
2025-04-28	10.470	10.470	10.010	10.020	10.020	4,624,481
2025-04-25	10.250	10.770	10.230	10.370	10.370	6,578,413
2025-04-24	10.210	10.590	10.100	10.310	10.310	8,636,113

← NewerPage 6 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.