SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.870	11.930	11.260	11.440	11.440	7,655,292
2023-04-26	11.800	12.600	11.700	12.300	12.300	5,150,300
2023-04-25	12.000	12.260	11.680	11.840	11.840	4,059,800
2023-04-24	12.450	12.480	11.930	12.000	12.000	4,451,100
2023-04-21	12.730	12.910	12.360	12.410	12.410	3,422,200
2023-04-20	12.960	12.980	12.720	12.800	12.800	2,855,200
2023-04-19	12.710	13.150	12.700	13.060	13.060	4,234,532
2023-04-18	12.520	13.160	12.450	12.810	12.810	6,145,221
2023-04-17	12.320	12.600	12.230	12.540	12.540	3,430,492
2023-04-14	12.350	12.520	12.100	12.430	12.430	3,774,400
2023-04-13	12.400	12.520	12.320	12.360	12.360	2,995,313
2023-04-12	12.520	12.630	12.230	12.400	12.400	3,877,900
2023-04-11	12.670	12.790	12.320	12.500	12.500	5,770,392
2023-04-10	14.160	14.160	12.690	12.690	12.690	12,174,730
2023-04-07	14.420	14.470	14.050	14.100	14.100	4,555,020
2023-04-06	14.960	14.960	14.250	14.330	14.330	6,386,010
2023-04-04	14.920	15.450	14.750	14.850	14.850	7,850,704
2023-04-03	14.440	15.170	14.440	14.910	14.910	10,956,246
2023-03-31	14.380	15.140	14.130	14.760	14.760	15,524,520
2023-03-30	13.630	13.820	13.500	13.760	13.760	2,263,800
2023-03-29	13.930	13.940	13.590	13.630	13.630	2,843,601
2023-03-28	14.100	14.100	13.780	13.870	13.870	3,280,990
2023-03-27	13.870	14.060	13.680	14.000	14.000	2,524,100
2023-03-24	13.900	14.040	13.830	14.020	14.020	2,294,900
2023-03-23	14.150	14.150	13.870	13.930	13.930	2,591,740
2023-03-22	13.720	14.170	13.720	14.160	14.160	3,300,913
2023-03-21	13.760	13.990	13.610	13.830	13.830	2,146,200
2023-03-20	13.860	14.070	13.670	13.720	13.720	2,860,700
2023-03-17	13.710	14.010	13.710	13.950	13.950	2,235,730
2023-03-16	13.810	13.940	13.550	13.630	13.630	2,261,208
2023-03-15	13.800	14.030	13.720	13.910	13.910	1,765,701
2023-03-14	14.140	14.150	13.610	13.680	13.680	3,070,300
2023-03-13	14.020	14.120	13.830	14.100	14.100	2,149,350
2023-03-10	14.300	14.330	14.010	14.040	14.040	2,733,600
2023-03-09	14.460	14.510	14.210	14.300	14.300	2,467,000
2023-03-08	14.510	14.640	14.280	14.450	14.450	3,118,600
2023-03-07	14.650	15.160	14.460	14.510	14.510	6,628,900
2023-03-06	14.420	15.070	14.200	14.650	14.650	6,802,060
2023-03-03	14.250	14.740	14.170	14.270	14.270	5,089,572
2023-03-02	14.350	14.410	14.180	14.250	14.250	2,813,301
2023-03-01	14.180	14.380	13.990	14.360	14.360	2,772,701
2023-02-28	13.990	14.180	13.780	14.090	14.090	2,841,102
2023-02-27	13.650	14.290	13.000	13.970	13.970	3,642,800
2023-02-24	13.620	13.720	13.530	13.720	13.720	1,394,500
2023-02-23	13.720	13.920	13.610	13.630	13.630	1,907,585
2023-02-22	13.800	13.860	13.600	13.680	13.680	1,889,100
2023-02-21	13.660	14.020	13.580	13.810	13.810	2,921,300
2023-02-20	13.580	13.740	13.400	13.640	13.640	2,069,085
2023-02-17	13.490	13.840	13.470	13.580	13.580	2,269,211
2023-02-16	13.990	14.100	13.470	13.550	13.550	3,965,510
2023-02-15	14.200	14.320	13.900	14.000	14.000	2,844,529
2023-02-14	14.490	14.490	14.130	14.190	14.190	2,654,701
2023-02-13	14.010	14.560	14.010	14.400	14.400	3,257,008
2023-02-10	13.900	14.150	13.880	14.100	14.100	2,004,500
2023-02-09	13.780	13.980	13.750	13.940	13.940	2,491,400
2023-02-08	14.220	14.220	13.730	13.850	13.850	4,228,290
2023-02-07	14.290	14.390	14.100	14.230	14.230	2,456,800
2023-02-06	14.450	14.600	14.230	14.290	14.290	2,589,600
2023-02-03	14.550	14.600	14.200	14.520	14.520	3,378,342
2023-02-02	14.400	14.680	14.330	14.650	14.650	4,364,062

← NewerPage 15 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.