Zhonglu Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.110 | 8.400 | 8.010 | 8.400 | 8.400 | 3,365,200 |
| 2026-10-19 | 8.060 | 8.200 | 7.610 | 8.130 | 8.130 | 4,833,300 |
| 2026-10-16 | 8.020 | 8.190 | 8.020 | 8.090 | 8.090 | 2,031,701 |
| 2026-10-15 | 8.100 | 8.330 | 7.990 | 8.040 | 8.040 | 4,313,000 |
| 2026-10-14 | 8.720 | 8.840 | 8.010 | 8.140 | 8.140 | 7,159,000 |
| 2026-10-13 | 9.000 | 9.120 | 8.510 | 8.770 | 8.770 | 4,869,300 |
| 2026-10-12 | 9.490 | 9.740 | 9.080 | 9.280 | 9.280 | 3,316,801 |
| 2026-10-09 | 9.840 | 9.840 | 9.300 | 9.600 | 9.600 | 5,479,320 |
| 2026-10-08 | 9.320 | 9.900 | 9.320 | 9.840 | 9.840 | 5,931,800 |
| 2026-09-30 | 9.150 | 9.500 | 9.150 | 9.310 | 9.310 | 4,209,298 |
| 2026-09-29 | 9.050 | 9.250 | 8.990 | 9.170 | 9.170 | 2,019,384 |
| 2026-09-28 | 9.010 | 9.180 | 9.000 | 9.090 | 9.090 | 2,352,709 |
| 2026-09-24 | 9.280 | 9.590 | 9.030 | 9.110 | 9.110 | 5,551,800 |
| 2026-09-23 | 8.770 | 9.450 | 8.760 | 9.340 | 9.340 | 5,156,703 |
| 2026-09-22 | 9.210 | 9.210 | 9.010 | 9.010 | 9.010 | 3,477,499 |
| 2026-09-21 | 8.860 | 9.180 | 8.780 | 9.110 | 9.110 | 4,657,594 |
Page 1 of 1 · 16 trading days
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.