Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.250	10.330	10.160	10.210	10.210	3,088,700
2025-04-22	10.160	10.270	10.070	10.140	10.140	3,519,927
2025-04-21	9.850	10.200	9.760	10.160	10.160	4,129,701
2025-04-18	9.880	10.140	9.830	9.900	9.900	4,661,100
2025-04-17	9.990	10.180	9.860	10.060	10.060	2,815,300
2025-04-16	10.280	10.310	9.910	10.060	10.060	4,199,600
2025-04-15	10.390	10.480	10.230	10.310	10.310	3,627,200
2025-04-14	10.170	10.440	10.170	10.400	10.400	4,536,002
2025-04-11	10.030	10.250	9.910	10.100	10.100	4,098,426
2025-04-10	10.050	10.310	10.030	10.040	10.040	6,190,700
2025-04-09	9.580	9.970	8.910	9.880	9.880	9,465,000
2025-04-08	9.560	10.370	9.560	9.830	9.830	10,971,000
2025-04-07	11.300	11.300	10.590	10.590	10.590	6,249,200
2025-04-03	11.520	11.800	11.450	11.770	11.770	4,055,701
2025-04-02	11.800	11.860	11.660	11.690	11.690	3,452,000
2025-04-01	11.630	11.990	11.630	11.770	11.770	5,253,100
2025-03-31	11.710	11.740	11.330	11.580	11.580	4,635,200
2025-03-28	11.850	11.930	11.660	11.740	11.740	3,745,400
2025-03-27	12.300	12.300	11.780	11.870	11.870	5,114,500
2025-03-26	12.000	12.270	11.950	12.110	12.110	6,687,300
2025-03-25	11.900	12.080	11.730	12.000	12.000	5,808,800
2025-03-24	12.210	12.270	11.640	11.900	11.900	9,320,727
2025-03-21	12.510	12.660	12.190	12.210	12.210	9,381,500
2025-03-20	12.610	13.000	12.570	12.590	12.590	10,985,541
2025-03-19	12.950	12.950	12.570	12.610	12.610	10,674,200
2025-03-18	12.850	13.200	12.660	12.960	12.960	14,022,708
2025-03-17	12.600	13.320	12.600	12.850	12.850	17,581,684
2025-03-14	12.810	12.820	12.350	12.610	12.610	19,327,320
2025-03-13	12.220	13.400	12.210	12.810	12.810	29,389,067
2025-03-12	12.220	12.660	12.100	12.320	12.320	31,900,854
2025-03-11	10.980	12.220	10.910	12.220	12.220	21,481,101
2025-03-10	11.070	11.300	11.020	11.110	11.110	9,150,301
2025-03-07	11.500	12.100	11.110	11.150	11.150	19,803,323
2025-03-06	10.780	11.060	10.700	11.000	11.000	6,525,080
2025-03-05	10.970	10.970	10.610	10.760	10.760	6,105,100
2025-03-04	10.800	11.000	10.690	10.970	10.970	5,162,100
2025-03-03	10.820	11.070	10.760	10.790	10.790	7,181,500
2025-02-28	11.090	11.150	10.790	10.800	10.800	6,909,800
2025-02-27	11.280	11.330	10.950	11.180	11.180	7,155,400
2025-02-26	11.170	11.340	11.050	11.280	11.280	6,047,004
2025-02-25	11.080	11.300	11.010	11.130	11.130	5,095,200
2025-02-24	11.180	11.280	11.000	11.160	11.160	5,847,100
2025-02-21	11.250	11.300	11.000	11.120	11.120	6,589,800
2025-02-20	11.220	11.330	11.120	11.290	11.290	3,637,883
2025-02-19	11.180	11.290	10.900	11.220	11.220	4,642,000
2025-02-18	11.390	11.390	10.920	10.950	10.950	5,790,700
2025-02-17	11.490	11.490	11.300	11.390	11.390	4,116,900
2025-02-14	11.290	11.430	11.260	11.310	11.310	3,692,400
2025-02-13	11.620	11.650	11.330	11.350	11.350	4,205,641
2025-02-12	11.480	11.760	11.350	11.510	11.510	6,373,200
2025-02-11	11.620	11.630	11.250	11.330	11.330	4,332,500
2025-02-10	11.280	11.490	11.210	11.490	11.490	4,923,000
2025-02-07	11.210	11.340	11.040	11.160	11.160	5,632,900
2025-02-06	10.880	11.150	10.790	11.150	11.150	4,079,000
2025-02-05	10.890	10.930	10.610	10.880	10.880	3,624,200
2025-01-27	10.900	10.980	10.570	10.600	10.600	3,458,200
2025-01-24	10.600	10.760	10.510	10.700	10.700	4,004,300
2025-01-23	10.710	10.950	10.580	10.630	10.630	4,823,200
2025-01-22	10.750	10.760	10.510	10.560	10.560	3,307,200
2025-01-21	11.140	11.200	10.650	10.760	10.760	4,873,800

← NewerPage 7 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.