SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.860	11.940	11.740	11.780	11.780	1,737,700
2023-07-26	11.850	11.910	11.790	11.860	11.860	1,570,461
2023-07-25	11.810	11.910	11.790	11.900	11.900	2,440,800
2023-07-24	11.730	11.820	11.650	11.760	11.760	1,592,362
2023-07-21	11.670	11.890	11.650	11.800	11.800	2,267,000
2023-07-20	11.840	11.930	11.630	11.650	11.650	2,102,600
2023-07-19	11.720	11.940	11.690	11.780	11.780	2,416,600
2023-07-18	11.670	11.870	11.550	11.720	11.720	3,143,209
2023-07-17	11.730	11.730	11.530	11.660	11.660	2,747,500
2023-07-14	11.510	11.630	11.420	11.630	11.630	1,935,900
2023-07-13	11.330	11.580	11.330	11.580	11.580	2,081,800
2023-07-12	11.450	11.520	11.310	11.330	11.330	1,614,300
2023-07-11	11.580	11.580	11.330	11.480	11.480	2,001,600
2023-07-10	11.710	11.890	11.520	11.580	11.580	2,331,500
2023-07-07	11.550	11.700	11.450	11.700	11.700	2,280,200
2023-07-06	11.720	11.790	11.500	11.550	11.550	2,269,301
2023-07-05	11.890	11.910	11.700	11.720	11.720	1,751,700
2023-07-04	11.860	11.950	11.800	11.890	11.890	2,397,005
2023-07-03	11.910	12.050	11.800	11.900	11.900	2,889,400
2023-06-30	11.650	11.980	11.640	11.940	11.940	3,407,200
2023-06-29	11.400	11.830	11.300	11.640	11.640	3,697,200
2023-06-28	11.550	11.650	11.180	11.330	11.330	2,971,205
2023-06-27	11.000	11.600	11.000	11.560	11.560	4,996,051
2023-06-26	11.850	11.880	11.080	11.080	11.080	6,920,370
2023-06-21	12.050	12.470	11.810	11.990	11.990	8,989,701
2023-06-20	12.470	12.480	11.970	12.010	12.010	5,769,690
2023-06-19	12.480	12.660	12.230	12.530	12.530	8,338,978
2023-06-16	11.790	12.580	11.790	12.580	12.580	8,225,588
2023-06-15	11.580	11.580	11.280	11.440	11.440	2,059,900
2023-06-14	11.550	11.670	11.380	11.580	11.580	2,374,000
2023-06-13	11.650	11.730	11.460	11.500	11.500	2,366,300
2023-06-12	11.530	11.920	11.300	11.650	11.650	3,158,311
2023-06-09	11.420	11.560	11.390	11.530	11.530	1,675,341
2023-06-08	11.400	11.730	11.380	11.490	11.490	1,774,300
2023-06-07	11.510	11.550	11.400	11.430	11.430	1,410,781
2023-06-06	11.730	11.730	11.480	11.510	11.510	1,808,301
2023-06-05	11.860	12.030	11.710	11.780	11.780	1,609,300
2023-06-02	11.750	11.930	11.750	11.860	11.860	1,355,500
2023-06-01	11.550	11.850	11.530	11.830	11.830	2,021,600
2023-05-31	11.660	11.730	11.550	11.610	11.610	1,262,800
2023-05-30	11.650	11.780	11.530	11.660	11.660	1,382,292
2023-05-29	12.030	12.030	11.620	11.650	11.650	1,557,400
2023-05-26	11.830	11.990	11.670	11.880	11.880	1,495,538
2023-05-25	11.900	12.040	11.720	11.830	11.830	1,616,100
2023-05-24	11.830	12.100	11.830	11.970	11.970	1,617,338
2023-05-23	12.150	12.230	11.910	11.920	11.920	1,994,200
2023-05-22	12.090	12.340	12.050	12.110	12.110	3,712,200
2023-05-19	11.720	12.260	11.500	12.100	12.100	5,157,200
2023-05-18	11.530	12.130	11.530	11.740	11.740	4,727,516
2023-05-17	11.430	11.550	11.350	11.550	11.550	3,288,700
2023-05-16	11.440	11.810	11.260	11.510	11.510	3,507,800
2023-05-15	11.360	11.400	11.190	11.400	11.400	1,948,200
2023-05-12	11.450	11.590	11.330	11.360	11.360	1,901,330
2023-05-11	11.420	11.590	11.350	11.520	11.520	2,207,390
2023-05-10	11.650	11.660	11.350	11.400	11.400	3,182,600
2023-05-09	11.650	11.920	11.470	11.650	11.650	3,595,501
2023-05-08	11.420	11.660	11.400	11.620	11.620	2,716,379
2023-05-05	11.510	11.610	11.310	11.440	11.440	2,674,750
2023-05-04	11.650	11.780	11.420	11.630	11.630	3,319,130
2023-04-28	11.420	11.780	11.420	11.750	11.750	5,074,302

← NewerPage 14 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.