SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.940	10.940	10.210	10.290	10.290	3,974,000
2024-01-19	11.050	11.210	10.890	10.940	10.940	2,671,800
2024-01-18	11.020	11.100	10.550	10.840	10.840	2,995,300
2024-01-17	11.390	11.490	11.110	11.120	11.120	1,640,700
2024-01-16	11.390	11.570	11.210	11.380	11.380	1,725,900
2024-01-15	11.430	11.610	11.390	11.450	11.450	1,641,500
2024-01-12	11.500	11.770	11.440	11.460	11.460	2,109,001
2024-01-11	11.570	11.660	11.450	11.560	11.560	1,672,900
2024-01-10	11.650	11.680	11.400	11.550	11.550	1,821,900
2024-01-09	11.440	11.770	11.440	11.550	11.550	2,706,946
2024-01-08	11.630	11.780	11.370	11.370	11.370	1,982,501
2024-01-05	11.850	11.940	11.500	11.620	11.620	2,056,600
2024-01-04	11.920	12.010	11.840	11.910	11.910	1,738,201
2024-01-03	12.000	12.010	11.830	11.880	11.880	2,206,100
2024-01-02	12.060	12.090	11.900	12.030	12.030	2,519,500
2023-12-29	11.670	12.090	11.650	12.050	12.050	3,640,300
2023-12-28	11.920	12.020	11.660	11.690	11.690	3,599,200
2023-12-27	11.630	12.120	11.530	12.000	12.000	3,024,700
2023-12-26	11.640	11.780	11.520	11.570	11.570	2,231,800
2023-12-25	11.800	11.800	11.570	11.640	11.640	2,300,600
2023-12-22	12.070	12.080	11.710	11.820	11.820	2,591,900
2023-12-21	11.800	12.100	11.640	12.010	12.010	3,109,900
2023-12-20	12.010	12.100	11.800	11.820	11.820	2,220,600
2023-12-19	11.980	12.100	11.870	12.020	12.020	3,207,549
2023-12-18	12.270	12.320	11.880	11.950	11.950	3,702,600
2023-12-15	12.260	12.440	12.100	12.350	12.350	4,967,300
2023-12-14	12.000	12.800	11.910	12.270	12.270	7,784,450
2023-12-13	12.250	12.250	11.910	12.020	12.020	3,503,864
2023-12-12	12.170	12.500	12.100	12.310	12.310	4,072,700
2023-12-11	11.940	12.230	11.800	12.180	12.180	3,990,700
2023-12-08	12.400	12.470	12.070	12.110	12.110	4,556,000
2023-12-07	12.520	12.610	12.270	12.450	12.450	4,556,800
2023-12-06	12.220	12.910	12.160	12.490	12.490	7,912,461
2023-12-05	12.750	12.750	12.340	12.390	12.390	8,847,300
2023-12-04	12.330	13.000	12.010	12.940	12.940	9,999,800
2023-12-01	12.250	12.660	12.150	12.470	12.470	6,758,218
2023-11-30	12.160	12.370	12.140	12.260	12.260	2,415,400
2023-11-29	12.250	12.320	12.200	12.260	12.260	1,856,500
2023-11-28	12.210	12.400	12.060	12.300	12.300	2,172,259
2023-11-27	12.140	12.250	11.980	12.200	12.200	2,457,270
2023-11-24	12.180	12.310	11.960	12.180	12.180	3,140,018
2023-11-23	12.220	12.270	11.930	12.120	12.120	4,563,627
2023-11-22	12.350	12.450	12.160	12.180	12.180	4,014,500
2023-11-21	12.620	12.700	12.380	12.420	12.420	3,068,579
2023-11-20	12.450	12.700	12.310	12.610	12.610	3,608,310
2023-11-17	12.380	12.580	12.350	12.510	12.510	3,396,108
2023-11-16	12.500	12.710	12.320	12.460	12.460	5,530,013
2023-11-15	12.540	12.830	12.370	12.390	12.390	5,118,705
2023-11-14	12.310	12.570	12.180	12.560	12.560	5,868,162
2023-11-13	12.400	12.590	12.200	12.320	12.320	7,687,134
2023-11-10	11.750	12.560	11.610	12.530	12.530	13,646,600
2023-11-09	11.760	11.980	11.560	11.890	11.890	13,693,249
2023-11-08	10.800	11.890	10.750	11.890	11.890	10,950,230
2023-11-07	10.700	10.820	10.650	10.810	10.810	1,615,200
2023-11-06	10.800	10.840	10.610	10.760	10.760	2,661,590
2023-11-03	10.720	10.810	10.660	10.740	10.740	1,374,600
2023-11-02	10.690	10.900	10.650	10.650	10.650	1,371,600
2023-11-01	10.660	10.780	10.610	10.750	10.750	1,485,700
2023-10-31	10.700	10.740	10.560	10.610	10.610	1,548,400
2023-10-30	10.600	10.720	10.460	10.700	10.700	1,645,281

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.