Zhonglu Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.400	14.970	14.400	14.730	14.730	8,958,120
2024-10-24	14.560	14.670	14.310	14.400	14.400	7,570,331
2024-10-23	14.770	15.070	14.540	14.620	14.620	10,623,110
2024-10-22	14.790	15.100	14.350	14.790	14.790	11,739,477
2024-10-21	14.760	15.200	14.750	14.920	14.920	10,724,564
2024-10-18	14.380	14.980	14.300	14.750	14.750	10,757,574
2024-10-17	14.550	14.850	14.320	14.340	14.340	7,175,800
2024-10-16	14.270	14.790	14.210	14.550	14.550	8,386,200
2024-10-15	14.930	15.050	14.430	14.460	14.460	7,987,884
2024-10-14	14.340	14.890	14.160	14.810	14.810	8,859,015
2024-10-11	15.360	15.480	14.160	14.350	14.350	12,375,795
2024-10-10	15.000	15.740	14.890	15.210	15.210	15,334,201
2024-10-09	15.900	16.110	14.750	14.770	14.770	20,673,670
2024-10-08	17.180	17.180	15.500	16.390	16.390	25,938,624
2024-09-30	15.510	15.800	14.550	15.620	15.620	24,740,189
2024-09-27	14.040	14.640	13.930	14.480	14.480	10,530,598
2024-09-26	13.560	13.860	13.490	13.850	13.850	10,416,900
2024-09-25	13.370	14.060	13.200	13.620	13.620	15,927,074
2024-09-24	12.820	13.410	12.820	13.380	13.380	12,716,405
2024-09-23	13.210	13.220	12.740	12.760	12.760	10,078,305
2024-09-20	12.980	13.290	12.810	13.210	13.210	13,663,701
2024-09-19	12.520	13.040	12.350	12.900	12.900	12,024,235
2024-09-18	12.460	12.610	12.090	12.340	12.340	7,507,101
2024-09-13	12.780	13.100	12.470	12.470	12.470	10,955,900
2024-09-12	12.480	12.930	12.480	12.720	12.720	7,479,998
2024-09-11	12.880	12.880	12.540	12.580	12.580	6,576,200
2024-09-10	12.740	13.060	12.530	12.910	12.910	11,153,059
2024-09-09	12.510	12.730	12.340	12.600	12.600	6,450,521
2024-09-06	12.750	12.900	12.470	12.540	12.540	8,269,900
2024-09-05	12.750	12.940	12.710	12.880	12.880	8,350,845
2024-09-04	12.800	12.900	12.610	12.700	12.700	10,835,002
2024-09-03	12.810	13.130	12.570	12.920	12.920	17,986,242
2024-09-02	12.880	13.680	12.760	12.950	12.950	29,258,811
2024-08-30	11.850	12.970	11.850	12.620	12.620	26,077,828
2024-08-29	11.490	11.920	11.210	11.790	11.790	13,864,813
2024-08-28	11.310	12.110	11.190	11.470	11.470	14,282,612
2024-08-27	11.810	11.890	11.280	11.320	11.320	14,056,602
2024-08-26	12.120	12.180	11.720	11.900	11.900	16,738,101
2024-08-23	12.840	12.960	12.010	12.330	12.330	27,794,804
2024-08-22	11.480	12.770	11.410	12.770	12.770	14,678,200
2024-08-21	11.310	11.710	11.270	11.610	11.610	6,277,085
2024-08-20	11.640	11.800	11.250	11.400	11.400	5,776,800
2024-08-19	11.310	11.800	11.150	11.640	11.640	7,623,858
2024-08-16	11.600	11.750	11.300	11.320	11.320	4,176,000
2024-08-15	11.470	11.820	11.260	11.650	11.650	5,505,399
2024-08-14	11.750	11.860	11.500	11.500	11.500	3,571,900
2024-08-13	11.610	11.760	11.430	11.740	11.740	3,804,499
2024-08-12	11.880	11.990	11.550	11.600	11.600	4,723,301
2024-08-09	12.210	12.320	11.770	11.770	11.770	5,666,162
2024-08-08	12.150	12.310	11.870	12.120	12.120	6,987,501
2024-08-07	12.500	12.600	12.300	12.310	12.310	6,497,500
2024-08-06	12.590	12.740	12.360	12.580	12.580	7,413,000
2024-08-05	12.700	13.150	12.280	12.350	12.350	11,887,354
2024-08-02	12.740	13.480	12.640	12.960	12.960	15,615,500
2024-08-01	12.380	13.070	12.380	12.840	12.840	12,117,200
2024-07-31	12.130	12.580	12.060	12.420	12.420	9,648,500
2024-07-30	12.120	12.150	11.820	12.050	12.050	4,859,600
2024-07-29	11.930	12.240	11.910	12.120	12.120	6,152,254
2024-07-26	11.610	11.980	11.600	11.860	11.860	4,550,300
2024-07-25	11.500	11.900	11.360	11.620	11.620	6,396,299

← NewerPage 9 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.