Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.880	11.160	10.660	11.090	11.090	4,583,600
2025-01-17	10.980	11.100	10.830	10.890	10.890	3,534,800
2025-01-16	11.090	11.250	10.900	11.050	11.050	4,151,800
2025-01-15	11.000	11.150	10.910	10.950	10.950	3,842,400
2025-01-14	10.480	11.030	10.440	11.020	11.020	4,467,000
2025-01-13	10.180	10.500	10.010	10.450	10.450	4,044,701
2025-01-10	11.020	11.030	10.350	10.400	10.400	4,711,300
2025-01-09	11.050	11.190	10.950	11.010	11.010	2,910,046
2025-01-08	10.970	11.040	10.600	11.010	11.010	4,506,200
2025-01-07	10.860	11.000	10.690	11.000	11.000	5,169,200
2025-01-06	10.510	10.820	10.180	10.720	10.720	4,785,326
2025-01-03	11.220	11.300	10.580	10.650	10.650	6,391,369
2025-01-02	11.570	11.700	11.100	11.210	11.210	5,506,400
2024-12-31	11.970	12.130	11.500	11.560	11.560	6,007,000
2024-12-30	12.210	12.300	11.820	11.990	11.990	4,323,900
2024-12-27	12.100	12.390	12.030	12.200	12.200	4,488,200
2024-12-26	12.300	12.530	12.120	12.200	12.200	6,852,800
2024-12-25	12.830	12.850	12.170	12.410	12.410	5,644,200
2024-12-24	12.590	12.950	12.380	12.740	12.740	6,997,594
2024-12-23	13.550	13.580	12.470	12.550	12.550	11,450,910
2024-12-20	13.550	14.000	13.550	13.580	13.580	8,805,500
2024-12-19	13.830	13.960	13.400	13.600	13.600	10,529,200
2024-12-18	13.700	14.220	13.510	14.000	14.000	13,507,600
2024-12-17	13.880	13.920	13.180	13.580	13.580	11,402,667
2024-12-16	14.030	14.180	13.810	13.910	13.910	7,730,369
2024-12-13	14.170	14.350	13.990	14.070	14.070	11,606,611
2024-12-12	13.520	14.680	13.500	14.270	14.270	19,556,580
2024-12-11	13.120	13.810	13.050	13.590	13.590	12,733,300
2024-12-10	13.480	13.580	13.050	13.080	13.080	6,629,534
2024-12-09	12.990	13.150	12.920	13.110	13.110	5,314,600
2024-12-06	12.870	13.250	12.720	13.100	13.100	7,759,634
2024-12-05	12.500	12.900	12.500	12.870	12.870	4,913,700
2024-12-04	12.870	12.870	12.560	12.650	12.650	5,407,600
2024-12-03	12.930	13.090	12.730	12.870	12.870	5,728,800
2024-12-02	12.730	12.890	12.670	12.890	12.890	6,199,200
2024-11-29	12.560	12.780	12.340	12.700	12.700	5,863,076
2024-11-28	12.650	12.790	12.510	12.550	12.550	5,040,101
2024-11-27	12.500	12.640	12.120	12.630	12.630	5,795,000
2024-11-26	12.740	12.770	12.510	12.570	12.570	3,983,600
2024-11-25	12.490	12.760	12.360	12.720	12.720	5,731,500
2024-11-22	13.050	13.070	12.390	12.410	12.410	7,069,800
2024-11-21	13.100	13.250	12.870	13.050	13.050	6,593,900
2024-11-20	13.080	13.240	13.010	13.180	13.180	6,371,950
2024-11-19	12.780	13.080	12.600	13.080	13.080	6,459,400
2024-11-18	13.500	13.640	12.600	12.780	12.780	10,000,250
2024-11-15	13.870	14.260	13.520	13.540	13.540	8,015,400
2024-11-14	14.600	14.880	13.860	13.880	13.880	10,797,701
2024-11-13	14.300	14.800	14.300	14.730	14.730	9,688,945
2024-11-12	14.600	15.100	14.200	14.400	14.400	14,331,715
2024-11-11	14.270	14.570	14.160	14.500	14.500	8,776,022
2024-11-08	14.500	14.670	14.250	14.320	14.320	10,833,201
2024-11-07	13.950	14.350	13.840	14.350	14.350	8,618,764
2024-11-06	13.990	14.330	13.920	14.040	14.040	9,503,002
2024-11-05	13.750	14.040	13.650	13.990	13.990	8,151,500
2024-11-04	13.350	13.790	13.200	13.780	13.780	6,834,401
2024-11-01	14.130	14.180	13.300	13.350	13.350	11,682,820
2024-10-31	14.300	14.500	14.000	14.130	14.130	8,828,670
2024-10-30	14.500	14.630	14.020	14.260	14.260	11,915,500
2024-10-29	15.090	15.330	14.620	14.680	14.680	14,279,573
2024-10-28	14.730	15.200	14.730	15.090	15.090	9,181,812

← NewerPage 8 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.