SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.300	10.610	10.260	10.600	10.600	1,552,400
2023-10-26	10.360	10.490	10.150	10.380	10.380	1,158,100
2023-10-25	10.260	10.420	10.260	10.360	10.360	1,608,700
2023-10-24	9.990	10.270	9.930	10.260	10.260	1,516,900
2023-10-23	10.170	10.180	9.860	9.900	9.900	1,913,700
2023-10-20	10.130	10.260	10.060	10.100	10.100	1,474,149
2023-10-19	10.300	10.310	10.060	10.100	10.100	1,786,976
2023-10-18	10.330	10.370	10.230	10.300	10.300	1,629,726
2023-10-17	10.350	10.380	10.260	10.310	10.310	1,222,700
2023-10-16	10.210	10.330	10.170	10.280	10.280	1,671,918
2023-10-13	10.490	10.490	10.190	10.220	10.220	2,702,960
2023-10-12	10.610	10.700	10.440	10.490	10.490	1,947,666
2023-10-11	10.740	10.810	10.590	10.610	10.610	1,997,301
2023-10-10	10.900	10.910	10.670	10.710	10.710	2,409,790
2023-10-09	11.170	11.170	10.820	10.900	10.900	2,814,900
2023-09-28	10.770	11.360	10.760	11.220	11.220	3,530,492
2023-09-27	10.710	10.790	10.580	10.740	10.740	1,330,900
2023-09-26	10.790	10.800	10.600	10.680	10.680	992,200
2023-09-25	10.800	10.850	10.640	10.670	10.670	1,170,359
2023-09-22	10.690	10.800	10.520	10.800	10.800	1,747,859
2023-09-21	10.880	10.880	10.580	10.630	10.630	2,488,000
2023-09-20	10.900	11.020	10.750	10.880	10.880	2,619,392
2023-09-19	11.080	11.350	10.920	10.990	10.990	3,153,800
2023-09-18	10.850	11.090	10.750	11.080	11.080	1,895,100
2023-09-15	10.820	10.920	10.790	10.860	10.860	1,483,700
2023-09-14	11.010	11.090	10.750	10.820	10.820	1,878,200
2023-09-13	11.250	11.250	10.900	11.050	11.050	1,993,400
2023-09-12	11.180	11.310	11.160	11.200	11.200	1,183,800
2023-09-11	11.350	11.390	11.180	11.210	11.210	2,202,500
2023-09-08	11.200	11.360	11.110	11.280	11.280	1,620,500
2023-09-07	11.430	11.430	11.140	11.140	11.140	1,719,100
2023-09-06	11.490	11.490	11.340	11.410	11.410	1,763,000
2023-09-05	11.500	11.550	11.360	11.440	11.440	1,999,600
2023-09-04	11.500	11.570	11.390	11.550	11.550	2,458,800
2023-09-01	11.400	11.640	11.350	11.500	11.500	2,164,201
2023-08-31	11.340	11.550	11.220	11.350	11.350	2,417,854
2023-08-30	11.390	11.780	11.390	11.540	11.540	2,530,538
2023-08-29	11.290	11.430	11.050	11.420	11.420	2,760,177
2023-08-28	11.660	11.740	11.080	11.130	11.130	3,142,501
2023-08-25	11.250	11.420	11.070	11.120	11.120	1,640,300
2023-08-24	11.090	11.370	11.030	11.290	11.290	2,266,640
2023-08-23	11.180	11.270	11.000	11.030	11.030	1,463,100
2023-08-22	11.290	11.320	10.970	11.190	11.190	2,035,000
2023-08-21	11.240	11.500	11.200	11.260	11.260	1,475,100
2023-08-18	11.360	11.530	11.250	11.250	11.250	1,425,000
2023-08-17	11.300	11.490	11.120	11.470	11.470	1,509,700
2023-08-16	11.360	11.440	11.160	11.290	11.290	1,032,500
2023-08-15	11.430	11.490	11.300	11.360	11.360	1,555,388
2023-08-14	11.350	11.460	11.100	11.430	11.430	1,825,088
2023-08-11	11.680	11.720	11.330	11.350	11.350	1,913,200
2023-08-10	11.570	11.670	11.540	11.620	11.620	1,591,500
2023-08-09	11.760	11.800	11.530	11.550	11.550	2,142,200
2023-08-08	11.800	11.870	11.710	11.710	11.710	2,716,365
2023-08-07	12.000	12.000	11.750	11.800	11.800	1,899,009
2023-08-04	12.080	12.150	11.910	11.980	11.980	2,243,459
2023-08-03	12.060	12.110	11.950	12.030	12.030	1,783,309
2023-08-02	12.120	12.190	11.950	12.030	12.030	2,261,860
2023-08-01	12.120	12.180	12.010	12.100	12.100	2,514,900
2023-07-31	11.900	12.180	11.820	12.130	12.130	3,877,959
2023-07-28	11.810	11.890	11.610	11.870	11.870	2,059,461

← NewerPage 13 of 21 · 1,216 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.