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 |
| 2026-09-18 | 9.060 | 9.060 | 8.660 | 8.860 | 8.860 | 6,807,640 |
| 2026-09-17 | 8.780 | 9.420 | 8.770 | 9.080 | 9.080 | 8,228,297 |
| 2026-09-16 | 8.580 | 8.820 | 8.380 | 8.810 | 8.810 | 4,275,200 |
| 2026-09-15 | 8.420 | 8.740 | 8.340 | 8.650 | 8.650 | 5,327,007 |
| 2026-09-14 | 8.100 | 8.580 | 8.100 | 8.450 | 8.450 | 8,243,923 |
| 2026-09-11 | 7.800 | 8.090 | 7.600 | 8.090 | 8.090 | 5,707,987 |
| 2026-09-10 | 7.690 | 7.950 | 7.640 | 7.880 | 7.880 | 5,225,330 |
| 2026-09-09 | 7.720 | 7.780 | 7.610 | 7.670 | 7.670 | 2,174,300 |
| 2026-09-08 | 7.780 | 7.800 | 7.650 | 7.720 | 7.720 | 2,294,300 |
| 2026-09-07 | 7.440 | 7.800 | 7.440 | 7.740 | 7.740 | 4,154,443 |
| 2026-09-04 | 7.280 | 7.550 | 7.280 | 7.440 | 7.440 | 2,487,300 |
| 2026-09-03 | 7.440 | 7.540 | 7.280 | 7.280 | 7.280 | 2,755,600 |
| 2026-09-02 | 7.530 | 7.630 | 7.320 | 7.510 | 7.510 | 4,361,200 |
| 2026-09-01 | 7.500 | 7.620 | 7.370 | 7.600 | 7.600 | 2,942,729 |
| 2026-08-31 | 7.890 | 7.900 | 7.450 | 7.530 | 7.530 | 5,386,000 |
| 2026-08-28 | 7.480 | 7.680 | 7.380 | 7.660 | 7.660 | 4,557,901 |
| 2026-08-27 | 7.280 | 7.530 | 7.280 | 7.480 | 7.480 | 3,316,200 |
| 2026-08-26 | 7.330 | 7.450 | 7.260 | 7.380 | 7.380 | 1,992,200 |
| 2026-08-25 | 7.130 | 7.490 | 7.130 | 7.400 | 7.400 | 3,803,700 |
| 2026-08-24 | 7.200 | 7.360 | 7.060 | 7.240 | 7.240 | 4,214,201 |
| 2026-08-21 | 6.900 | 7.270 | 6.790 | 7.230 | 7.230 | 4,514,700 |
| 2026-08-20 | 7.110 | 7.180 | 6.780 | 6.900 | 6.900 | 3,727,701 |
| 2026-08-19 | 7.100 | 7.220 | 7.060 | 7.070 | 7.070 | 3,879,300 |
| 2026-08-18 | 7.290 | 7.350 | 7.060 | 7.110 | 7.110 | 3,878,100 |
| 2026-08-17 | 7.330 | 7.360 | 7.220 | 7.300 | 7.300 | 2,894,495 |
| 2026-08-14 | 7.300 | 7.420 | 7.240 | 7.340 | 7.340 | 3,347,651 |
| 2026-08-13 | 7.570 | 7.570 | 7.350 | 7.350 | 7.350 | 3,268,828 |
| 2026-08-12 | 7.270 | 7.540 | 7.210 | 7.490 | 7.490 | 4,638,200 |
| 2026-08-11 | 7.810 | 7.810 | 7.280 | 7.310 | 7.310 | 11,398,900 |
| 2026-08-10 | 7.380 | 7.840 | 7.380 | 7.810 | 7.810 | 11,180,967 |
| 2026-08-07 | 7.300 | 7.700 | 7.240 | 7.420 | 7.420 | 10,057,900 |
| 2026-08-06 | 7.130 | 7.480 | 7.040 | 7.420 | 7.420 | 12,150,377 |
| 2026-08-05 | 7.270 | 7.300 | 6.920 | 7.140 | 7.140 | 10,510,700 |
| 2026-08-04 | 7.290 | 7.290 | 6.780 | 7.120 | 7.120 | 21,708,138 |
| 2026-08-03 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 2,552,801 |
| 2026-07-31 | 5.870 | 6.040 | 5.820 | 6.030 | 6.030 | 4,803,662 |
| 2026-07-30 | 5.900 | 6.020 | 5.800 | 5.870 | 5.870 | 3,012,300 |
| 2026-07-29 | 6.000 | 6.050 | 5.890 | 5.920 | 5.920 | 4,864,900 |
| 2026-07-28 | 5.760 | 6.030 | 5.760 | 5.920 | 5.920 | 3,456,300 |
| 2026-07-27 | 5.660 | 5.890 | 5.650 | 5.860 | 5.860 | 3,605,000 |
| 2026-07-24 | 5.750 | 5.830 | 5.710 | 5.760 | 5.760 | 2,110,510 |
| 2026-07-23 | 5.550 | 5.810 | 5.550 | 5.810 | 5.810 | 3,524,501 |
| 2026-07-22 | 5.640 | 5.650 | 5.550 | 5.580 | 5.580 | 2,511,100 |
| 2026-07-21 | 5.710 | 5.720 | 5.530 | 5.660 | 5.660 | 4,808,700 |
Page 1 of 1 · 60 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.