SDIC Zhonglu Fruit Juice Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 11.750 | 11.890 | 11.640 | 11.680 | 11.680 | 1,606,601 |
| 2024-07-22 | 11.650 | 11.870 | 11.460 | 11.720 | 11.720 | 1,565,300 |
| 2024-07-19 | 11.580 | 11.780 | 11.220 | 11.650 | 11.650 | 1,734,301 |
| 2024-07-18 | 11.350 | 11.500 | 11.110 | 11.380 | 11.380 | 1,876,900 |
| 2024-07-17 | 11.460 | 11.770 | 11.390 | 11.430 | 11.430 | 1,732,600 |
| 2024-07-16 | 11.970 | 11.990 | 11.350 | 11.450 | 11.450 | 2,379,003 |
| 2024-07-15 | 12.010 | 12.100 | 11.870 | 11.970 | 11.970 | 1,173,600 |
| 2024-07-12 | 11.980 | 12.240 | 11.850 | 11.990 | 11.990 | 2,702,700 |
| 2024-07-11 | 11.600 | 12.230 | 11.500 | 12.040 | 12.040 | 3,148,700 |
| 2024-07-10 | 10.970 | 11.720 | 10.600 | 11.510 | 11.510 | 3,555,668 |
| 2024-07-09 | 11.560 | 11.630 | 11.200 | 11.340 | 11.340 | 2,519,567 |
| 2024-07-08 | 11.830 | 11.920 | 11.340 | 11.500 | 11.500 | 1,794,700 |
| 2024-07-05 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-07-04 | 12.000 | 12.020 | 11.740 | 11.750 | 11.750 | 1,500,800 |
| 2024-07-03 | 11.830 | 12.080 | 11.810 | 12.020 | 12.020 | 1,790,500 |
| 2024-07-02 | 11.650 | 11.950 | 11.480 | 11.910 | 11.910 | 2,758,000 |
| 2024-07-01 | 11.960 | 11.960 | 11.630 | 11.710 | 11.710 | 2,227,100 |
| 2024-06-28 | 12.120 | 12.300 | 11.870 | 11.960 | 11.960 | 3,009,100 |
| 2024-06-27 | 11.780 | 12.340 | 11.530 | 11.950 | 11.950 | 4,088,200 |
| 2024-06-26 | 11.600 | 11.760 | 11.420 | 11.760 | 11.760 | 1,239,230 |
| 2024-06-25 | 11.880 | 11.880 | 11.230 | 11.610 | 11.610 | 2,572,300 |
| 2024-06-24 | 11.770 | 11.850 | 11.450 | 11.600 | 11.600 | 3,571,410 |
| 2024-06-21 | 12.010 | 12.240 | 11.820 | 11.980 | 11.980 | 2,760,600 |
| 2024-06-20 | 12.380 | 12.390 | 12.110 | 12.120 | 12.120 | 3,295,900 |
| 2024-06-19 | 11.840 | 12.600 | 11.840 | 12.470 | 12.470 | 5,527,930 |
| 2024-06-18 | 11.800 | 11.930 | 11.710 | 11.850 | 11.850 | 1,943,900 |
| 2024-06-17 | 12.050 | 12.050 | 11.530 | 11.730 | 11.730 | 3,760,031 |
| 2024-06-14 | 11.930 | 12.060 | 11.780 | 12.020 | 12.020 | 2,887,101 |
| 2024-06-13 | 11.440 | 12.000 | 11.440 | 11.960 | 11.960 | 6,077,900 |
| 2024-06-12 | 11.640 | 11.640 | 11.350 | 11.440 | 11.440 | 3,960,830 |
| 2024-06-11 | 11.560 | 11.810 | 11.330 | 11.560 | 11.560 | 4,165,001 |
| 2024-06-07 | 11.580 | 11.710 | 11.310 | 11.660 | 11.660 | 4,965,567 |
| 2024-06-06 | 12.000 | 12.230 | 11.300 | 11.450 | 11.450 | 10,297,064 |
| 2024-06-05 | 11.820 | 13.060 | 11.630 | 12.480 | 12.480 | 11,790,911 |
| 2024-06-04 | 13.100 | 13.540 | 12.030 | 12.080 | 12.080 | 13,440,642 |
| 2024-06-03 | 11.710 | 12.530 | 11.550 | 12.310 | 12.310 | 10,239,342 |
| 2024-05-31 | 11.400 | 11.930 | 11.130 | 11.930 | 11.930 | 8,599,142 |
| 2024-05-30 | 11.550 | 11.800 | 11.350 | 11.400 | 11.400 | 5,239,300 |
| 2024-05-29 | 11.200 | 11.800 | 10.960 | 11.730 | 11.730 | 9,979,000 |
| 2024-05-28 | 10.810 | 11.730 | 10.700 | 11.130 | 11.130 | 7,946,800 |
| 2024-05-27 | 11.100 | 11.100 | 10.710 | 10.890 | 10.890 | 4,913,694 |
| 2024-05-24 | 10.920 | 11.500 | 10.900 | 11.140 | 11.140 | 7,675,508 |
| 2024-05-23 | 11.050 | 11.610 | 11.000 | 11.120 | 11.120 | 10,525,260 |
| 2024-05-22 | 10.330 | 11.350 | 10.330 | 11.120 | 11.120 | 14,374,560 |
| 2024-05-21 | 10.280 | 10.550 | 10.200 | 10.320 | 10.320 | 8,259,400 |
| 2024-05-20 | 10.300 | 10.380 | 10.130 | 10.220 | 10.220 | 3,130,400 |
| 2024-05-17 | 10.400 | 10.410 | 10.200 | 10.300 | 10.300 | 2,696,700 |
| 2024-05-16 | 10.210 | 10.380 | 10.160 | 10.300 | 10.300 | 2,965,600 |
| 2024-05-15 | 10.200 | 10.320 | 10.080 | 10.210 | 10.210 | 4,176,000 |
| 2024-05-14 | 9.890 | 10.310 | 9.850 | 10.210 | 10.210 | 4,178,300 |
| 2024-05-13 | 9.960 | 9.980 | 9.820 | 9.840 | 9.840 | 2,547,100 |
| 2024-05-10 | 10.130 | 10.170 | 9.950 | 9.970 | 9.970 | 1,742,134 |
| 2024-05-09 | 9.950 | 10.130 | 9.940 | 10.110 | 10.110 | 2,305,700 |
| 2024-05-08 | 9.940 | 9.960 | 9.850 | 9.920 | 9.920 | 1,936,800 |
| 2024-05-07 | 9.890 | 9.960 | 9.780 | 9.930 | 9.930 | 2,404,200 |
| 2024-05-06 | 10.050 | 10.080 | 9.850 | 9.900 | 9.900 | 2,811,800 |
| 2024-04-30 | 9.790 | 9.970 | 9.710 | 9.900 | 9.900 | 2,576,413 |
| 2024-04-29 | 9.430 | 9.790 | 9.380 | 9.790 | 9.790 | 2,618,078 |
| 2024-04-26 | 9.250 | 9.440 | 9.250 | 9.430 | 9.430 | 2,035,791 |
| 2024-04-25 | 9.210 | 9.360 | 9.120 | 9.300 | 9.300 | 1,549,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.