SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.230	14.590	14.160	14.470	14.470	3,800,301
2023-01-31	14.160	14.420	13.950	14.160	14.160	3,664,051
2023-01-30	14.070	14.330	13.880	14.260	14.260	5,797,600
2023-01-20	13.470	14.480	13.470	14.040	14.040	7,373,500
2023-01-19	13.970	13.970	13.200	13.380	13.380	4,587,600
2023-01-18	13.410	13.450	13.320	13.380	13.380	1,553,200
2023-01-17	13.580	13.750	13.340	13.410	13.410	2,216,000
2023-01-16	13.680	13.970	13.530	13.700	13.700	3,586,200
2023-01-13	13.710	14.110	13.470	13.890	13.890	5,531,400
2023-01-12	13.180	14.300	12.780	13.720	13.720	6,924,484
2023-01-11	12.970	13.270	12.880	13.050	13.050	2,523,200
2023-01-10	13.070	13.230	12.920	13.010	13.010	2,840,731
2023-01-09	13.050	13.170	12.820	12.980	12.980	2,696,400
2023-01-06	13.190	13.260	12.900	13.170	13.170	3,971,870
2023-01-05	13.150	13.300	12.930	13.080	13.080	2,908,200
2023-01-04	13.040	13.380	12.890	13.120	13.120	4,418,139
2023-01-03	13.070	13.160	12.720	12.960	12.960	3,954,800
2022-12-30	12.760	13.260	12.500	13.180	13.180	5,234,592
2022-12-29	12.500	12.820	12.250	12.750	12.750	3,936,700
2022-12-28	12.670	12.750	12.370	12.510	12.510	4,361,738
2022-12-27	13.120	13.300	12.540	12.770	12.770	5,182,996
2022-12-26	13.050	13.290	12.800	13.120	13.120	3,936,911
2022-12-23	13.310	13.430	12.790	12.990	12.990	5,785,561
2022-12-22	14.020	14.070	12.850	13.100	13.100	8,864,888
2022-12-21	14.540	15.190	13.710	13.810	13.810	10,353,427
2022-12-20	14.120	14.600	13.970	14.550	14.550	7,446,538
2022-12-19	14.090	14.700	13.810	14.360	14.360	7,796,163
2022-12-16	13.860	14.500	13.700	14.260	14.260	8,864,500
2022-12-15	14.000	14.150	13.710	13.850	13.850	5,346,939
2022-12-14	13.990	14.330	13.650	14.140	14.140	8,228,359
2022-12-13	14.050	14.270	13.820	14.160	14.160	9,191,003
2022-12-12	14.460	14.930	14.010	14.120	14.120	16,121,406
2022-12-09	13.130	14.440	13.000	14.440	14.440	11,005,198
2022-12-08	12.930	13.230	12.650	13.130	13.130	5,954,568
2022-12-07	12.710	12.980	12.550	12.950	12.950	5,641,039
2022-12-06	13.010	13.380	12.710	12.980	12.980	7,274,485
2022-12-05	12.900	13.500	12.860	13.220	13.220	9,050,341
2022-12-02	13.000	13.020	12.630	12.730	12.730	5,441,649
2022-12-01	12.760	13.260	12.510	12.950	12.950	8,551,413
2022-11-30	12.460	12.730	12.220	12.660	12.660	6,461,599
2022-11-29	12.390	12.590	12.300	12.560	12.560	5,967,629
2022-11-28	12.430	12.950	12.240	12.440	12.440	7,091,400
2022-11-25	12.470	13.070	12.350	12.580	12.580	8,182,690
2022-11-24	12.600	12.920	12.300	12.490	12.490	8,789,778
2022-11-23	13.010	13.580	12.570	12.850	12.850	15,063,375
2022-11-22	12.440	13.590	12.170	12.900	12.900	15,749,528
2022-11-21	12.590	12.590	12.100	12.350	12.350	9,516,937
2022-11-18	11.470	12.660	11.360	12.660	12.660	11,470,361
2022-11-17	11.480	11.610	11.380	11.510	11.510	1,901,575
2022-11-16	11.480	11.570	11.310	11.490	11.490	2,371,400
2022-11-15	11.290	11.450	11.220	11.410	11.410	2,558,200
2022-11-14	11.580	11.640	11.230	11.290	11.290	2,543,338
2022-11-11	11.690	11.800	11.490	11.630	11.630	3,424,492
2022-11-10	11.500	11.630	11.470	11.520	11.520	1,840,666
2022-11-09	11.600	11.700	11.550	11.600	11.600	2,142,700
2022-11-08	11.620	11.760	11.530	11.660	11.660	2,662,993
2022-11-07	11.730	11.880	11.430	11.600	11.600	3,738,396
2022-11-04	11.630	11.980	11.460	11.730	11.730	5,462,742
2022-11-03	11.400	11.770	11.070	11.610	11.610	6,255,708
2022-11-02	11.220	11.360	11.060	11.220	11.220	2,821,673

← NewerPage 16 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.