SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.120	11.490	11.060	11.220	11.220	4,026,299
2022-10-31	10.660	11.180	10.600	11.010	11.010	4,126,488
2022-10-28	11.420	11.480	10.710	10.800	10.800	4,639,701
2022-10-27	10.880	11.780	10.810	11.380	11.380	7,939,975
2022-10-26	10.320	11.080	10.320	10.890	10.890	6,628,102
2022-10-25	10.310	10.550	10.060	10.270	10.270	2,520,601
2022-10-24	10.640	10.700	10.360	10.420	10.420	2,994,399
2022-10-21	10.710	10.810	10.550	10.560	10.560	2,152,600
2022-10-20	10.700	10.930	10.580	10.750	10.750	4,601,400
2022-10-19	10.830	11.180	10.690	10.820	10.820	5,436,200
2022-10-18	10.870	11.130	10.710	10.720	10.720	3,670,600
2022-10-17	10.660	10.970	10.580	10.880	10.880	3,046,400
2022-10-14	10.550	10.800	10.480	10.720	10.720	4,002,001
2022-10-13	10.480	10.780	10.300	10.550	10.550	4,332,500
2022-10-12	10.100	10.500	9.970	10.450	10.450	5,891,531
2022-10-11	9.720	10.630	9.640	10.240	10.240	5,622,798
2022-10-10	10.190	10.190	9.600	9.660	9.660	5,502,409
2022-09-30	10.000	10.700	9.880	10.190	10.190	5,922,600
2022-09-29	9.860	10.640	9.750	10.170	10.170	8,579,446
2022-09-28	10.050	10.120	9.530	9.670	9.670	5,070,497
2022-09-27	9.700	10.060	9.580	10.050	10.050	3,812,400
2022-09-26	9.960	10.110	9.610	9.630	9.630	4,102,413
2022-09-23	10.410	10.430	9.970	10.060	10.060	3,607,295
2022-09-22	10.420	10.770	10.360	10.430	10.430	2,217,900
2022-09-21	10.760	10.760	10.330	10.480	10.480	1,544,500
2022-09-20	10.420	10.690	10.420	10.600	10.600	2,171,800
2022-09-19	10.580	10.700	10.230	10.420	10.420	2,883,235
2022-09-16	10.640	10.950	10.580	10.750	10.750	3,361,752
2022-09-15	11.090	11.100	10.600	10.680	10.680	3,435,299
2022-09-14	11.290	11.290	10.860	11.050	11.050	4,101,393
2022-09-13	11.350	11.450	11.270	11.390	11.390	2,059,700
2022-09-09	11.400	11.500	11.100	11.280	11.280	3,405,352
2022-09-08	11.720	11.760	11.400	11.400	11.400	3,821,300
2022-09-07	11.790	11.810	11.510	11.680	11.680	3,474,569
2022-09-06	11.940	11.970	11.700	11.800	11.800	3,239,500
2022-09-05	11.900	12.160	11.640	11.860	11.860	5,149,400
2022-09-02	11.740	11.910	11.450	11.890	11.890	3,990,600
2022-09-01	11.610	12.160	11.500	11.740	11.740	5,357,800
2022-08-31	12.120	12.250	11.440	11.540	11.540	6,578,701
2022-08-30	12.280	12.410	11.970	12.100	12.100	4,661,800
2022-08-29	11.700	12.410	11.630	12.200	12.200	6,869,600
2022-08-26	11.780	12.160	11.690	11.920	11.920	6,752,303
2022-08-25	12.420	12.770	11.960	12.100	12.100	14,686,400
2022-08-24	12.190	12.590	11.890	12.350	12.350	9,579,240
2022-08-23	12.000	12.300	11.830	12.180	12.180	5,201,805
2022-08-22	11.770	12.120	11.570	12.000	12.000	5,886,360
2022-08-19	11.930	12.330	11.800	11.800	11.800	7,206,100
2022-08-18	12.110	12.150	11.830	11.900	11.900	4,264,406
2022-08-17	12.350	12.520	12.010	12.030	12.030	7,031,905
2022-08-16	12.310	12.460	12.100	12.350	12.350	5,007,100
2022-08-15	11.940	12.380	11.700	12.250	12.250	8,536,300
2022-08-12	11.960	12.190	11.720	11.880	11.880	6,197,988
2022-08-11	11.800	11.980	11.600	11.970	11.970	5,502,078
2022-08-10	11.800	12.050	11.650	11.900	11.900	4,991,801
2022-08-09	11.990	12.000	11.760	11.800	11.800	4,429,000
2022-08-08	11.850	12.170	11.590	11.980	11.980	7,607,440
2022-08-05	11.280	11.860	11.070	11.780	11.780	8,947,768
2022-08-04	11.230	11.700	10.960	11.290	11.290	6,878,530
2022-08-03	11.290	11.800	11.050	11.160	11.160	9,424,291
2022-08-02	11.610	11.740	11.010	11.200	11.200	9,608,655

← NewerPage 17 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.