SDIC Zhonglu Fruit Juice Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.210 | 9.360 | 9.120 | 9.300 | 9.300 | 1,549,500 |
| 2024-04-24 | 9.120 | 9.210 | 9.110 | 9.170 | 9.170 | 1,411,700 |
| 2024-04-23 | 9.110 | 9.200 | 8.900 | 9.150 | 9.150 | 1,804,900 |
| 2024-04-22 | 8.980 | 9.220 | 8.720 | 9.120 | 9.120 | 2,482,400 |
| 2024-04-19 | 8.880 | 9.050 | 8.840 | 9.010 | 9.010 | 2,688,702 |
| 2024-04-18 | 9.100 | 9.130 | 8.830 | 8.990 | 8.990 | 2,898,400 |
| 2024-04-17 | 8.630 | 9.090 | 8.600 | 9.060 | 9.060 | 3,125,900 |
| 2024-04-16 | 9.020 | 9.020 | 8.420 | 8.460 | 8.460 | 4,487,602 |
| 2024-04-15 | 9.500 | 9.540 | 8.620 | 9.010 | 9.010 | 5,024,900 |
| 2024-04-12 | 9.780 | 9.870 | 9.480 | 9.490 | 9.490 | 3,304,800 |
| 2024-04-11 | 9.700 | 10.040 | 9.680 | 9.800 | 9.800 | 3,292,400 |
| 2024-04-10 | 10.170 | 10.220 | 9.650 | 9.840 | 9.840 | 4,336,270 |
| 2024-04-09 | 10.450 | 10.470 | 10.010 | 10.280 | 10.280 | 5,744,021 |
| 2024-04-08 | 10.280 | 10.670 | 10.160 | 10.630 | 10.630 | 8,578,290 |
| 2024-04-03 | 9.870 | 10.690 | 9.780 | 10.210 | 10.210 | 5,701,258 |
| 2024-04-02 | 9.820 | 10.000 | 9.820 | 9.900 | 9.900 | 3,989,216 |
| 2024-04-01 | 9.710 | 10.180 | 9.670 | 9.920 | 9.920 | 5,124,685 |
| 2024-03-29 | 9.610 | 9.850 | 9.590 | 9.710 | 9.710 | 2,343,300 |
| 2024-03-28 | 9.750 | 9.900 | 9.550 | 9.650 | 9.650 | 4,845,390 |
| 2024-03-27 | 9.840 | 10.100 | 9.720 | 9.810 | 9.810 | 6,116,001 |
| 2024-03-26 | 9.400 | 10.330 | 9.400 | 9.950 | 9.950 | 7,805,100 |
| 2024-03-25 | 9.340 | 9.790 | 9.300 | 9.400 | 9.400 | 4,549,000 |
| 2024-03-22 | 9.590 | 9.640 | 9.350 | 9.440 | 9.440 | 2,349,306 |
| 2024-03-21 | 9.680 | 9.690 | 9.450 | 9.580 | 9.580 | 2,398,300 |
| 2024-03-20 | 9.420 | 9.620 | 9.350 | 9.580 | 9.580 | 3,049,100 |
| 2024-03-19 | 9.440 | 9.630 | 9.340 | 9.380 | 9.380 | 2,797,100 |
| 2024-03-18 | 9.290 | 9.440 | 9.200 | 9.420 | 9.420 | 2,992,300 |
| 2024-03-15 | 9.040 | 9.270 | 8.990 | 9.270 | 9.270 | 2,897,900 |
| 2024-03-14 | 9.150 | 9.290 | 8.990 | 9.090 | 9.090 | 2,868,944 |
| 2024-03-13 | 9.220 | 9.320 | 9.100 | 9.200 | 9.200 | 2,709,100 |
| 2024-03-12 | 9.110 | 9.240 | 9.080 | 9.240 | 9.240 | 2,863,300 |
| 2024-03-11 | 8.900 | 9.110 | 8.850 | 9.100 | 9.100 | 2,582,910 |
| 2024-03-08 | 8.980 | 9.100 | 8.830 | 8.910 | 8.910 | 2,167,900 |
| 2024-03-07 | 8.910 | 9.250 | 8.890 | 9.030 | 9.030 | 2,774,100 |
| 2024-03-06 | 8.790 | 8.980 | 8.780 | 8.900 | 8.900 | 2,643,001 |
| 2024-03-05 | 9.080 | 9.110 | 8.820 | 8.830 | 8.830 | 2,691,200 |
| 2024-03-04 | 9.210 | 9.290 | 9.010 | 9.090 | 9.090 | 2,871,401 |
| 2024-03-01 | 9.260 | 9.300 | 9.090 | 9.200 | 9.200 | 3,168,551 |
| 2024-02-29 | 9.000 | 9.310 | 9.000 | 9.230 | 9.230 | 3,982,300 |
| 2024-02-28 | 9.610 | 9.980 | 9.000 | 9.010 | 9.010 | 6,517,301 |
| 2024-02-27 | 9.480 | 9.660 | 9.410 | 9.610 | 9.610 | 2,680,400 |
| 2024-02-26 | 9.670 | 9.700 | 9.330 | 9.480 | 9.480 | 3,581,300 |
| 2024-02-23 | 9.360 | 9.550 | 9.180 | 9.490 | 9.490 | 4,203,700 |
| 2024-02-22 | 8.990 | 9.320 | 8.990 | 9.270 | 9.270 | 3,544,150 |
| 2024-02-21 | 8.800 | 9.410 | 8.710 | 9.140 | 9.140 | 4,572,834 |
| 2024-02-20 | 8.610 | 9.130 | 8.600 | 8.870 | 8.870 | 4,097,308 |
| 2024-02-19 | 8.750 | 8.880 | 8.590 | 8.760 | 8.760 | 4,889,363 |
| 2024-02-08 | 7.660 | 8.600 | 7.660 | 8.560 | 8.560 | 6,461,957 |
| 2024-02-07 | 8.380 | 8.470 | 7.520 | 7.860 | 7.860 | 9,182,090 |
| 2024-02-06 | 8.330 | 9.000 | 8.310 | 8.350 | 8.350 | 9,230,464 |
| 2024-02-05 | 10.010 | 10.010 | 9.230 | 9.230 | 9.230 | 6,951,301 |
| 2024-02-02 | 10.200 | 11.220 | 9.990 | 10.260 | 10.260 | 12,995,665 |
| 2024-02-01 | 10.750 | 10.780 | 10.100 | 10.200 | 10.200 | 4,827,152 |
| 2024-01-31 | 11.500 | 11.600 | 10.790 | 10.870 | 10.870 | 4,912,100 |
| 2024-01-30 | 12.240 | 12.240 | 11.400 | 11.540 | 11.540 | 7,046,702 |
| 2024-01-29 | 12.340 | 12.750 | 12.040 | 12.380 | 12.380 | 11,229,554 |
| 2024-01-26 | 11.870 | 12.590 | 11.600 | 12.350 | 12.350 | 13,942,796 |
| 2024-01-25 | 10.780 | 11.750 | 10.590 | 11.670 | 11.670 | 8,936,946 |
| 2024-01-24 | 10.180 | 11.050 | 10.100 | 10.820 | 10.820 | 6,790,918 |
| 2024-01-23 | 10.300 | 10.300 | 9.980 | 10.150 | 10.150 | 2,549,600 |
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.