SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.000	12.000	11.490	11.740	11.740	7,876,101
2022-07-29	11.530	12.240	11.380	12.040	12.040	14,087,702
2022-07-28	11.680	11.800	11.460	11.540	11.540	5,856,508
2022-07-27	11.740	11.820	11.530	11.680	11.680	6,836,422
2022-07-26	11.120	12.050	11.000	11.770	11.770	11,721,017
2022-07-25	11.330	11.340	11.060	11.120	11.120	5,184,432
2022-07-22	11.080	11.550	11.050	11.420	11.420	6,408,802
2022-07-21	11.210	11.550	11.010	11.100	11.100	7,389,802
2022-07-20	11.040	11.350	10.910	11.330	11.330	6,827,642
2022-07-19	10.760	11.100	10.610	11.010	11.010	5,936,201
2022-07-18	10.590	10.880	10.590	10.760	10.760	5,665,700
2022-07-15	11.230	11.280	10.600	10.660	10.660	6,924,901
2022-07-14	10.890	11.330	10.730	11.190	11.190	6,868,311
2022-07-13	10.890	11.080	10.790	11.030	11.030	3,696,503
2022-07-12	11.350	11.430	10.720	10.880	10.880	7,960,600
2022-07-11	11.470	11.480	11.060	11.260	11.260	6,408,300
2022-07-08	11.930	11.950	11.360	11.470	11.470	7,452,249
2022-07-07	11.420	11.970	11.280	11.830	11.830	9,242,082
2022-07-06	11.750	11.870	11.200	11.370	11.370	9,031,226
2022-07-05	11.880	12.100	11.530	11.700	11.700	15,855,849
2022-07-04	11.680	12.600	11.300	12.220	12.220	28,462,182
2022-07-01	10.400	11.550	10.350	11.550	11.550	17,999,547
2022-06-30	10.190	10.680	10.190	10.500	10.500	11,369,003
2022-06-29	10.380	10.680	10.160	10.160	10.160	7,818,700
2022-06-28	10.260	10.600	10.210	10.460	10.460	8,292,600
2022-06-27	10.340	10.450	10.180	10.280	10.280	5,996,200
2022-06-24	10.230	10.430	10.100	10.360	10.360	6,812,060
2022-06-23	10.140	10.260	10.050	10.220	10.220	5,547,860
2022-06-22	10.350	10.410	10.100	10.120	10.120	7,730,653
2022-06-21	10.750	10.800	10.290	10.430	10.430	8,522,953
2022-06-20	10.630	11.200	10.500	10.750	10.750	12,850,440
2022-06-17	10.660	10.700	10.240	10.450	10.450	10,414,831
2022-06-16	10.480	10.800	10.340	10.650	10.650	11,095,400
2022-06-15	10.730	10.850	10.410	10.480	10.480	13,941,163
2022-06-14	11.150	11.180	10.460	10.770	10.770	17,153,900
2022-06-13	11.210	11.560	10.960	11.200	11.200	17,304,500
2022-06-10	11.500	11.940	11.250	11.290	11.290	21,369,355
2022-06-09	12.250	12.500	11.250	11.370	11.370	24,841,681
2022-06-08	11.490	12.980	11.490	12.490	12.490	35,951,812
2022-06-07	13.030	13.120	12.180	12.180	12.180	39,441,758
2022-06-06	12.000	13.530	11.450	13.530	13.530	51,252,431
2022-06-02	10.830	13.230	10.830	12.300	12.300	48,518,898
2022-06-01	12.030	12.030	12.030	12.030	12.030	2,448,600
2022-05-31	13.990	14.310	12.880	13.370	13.370	56,106,751
2022-05-30	13.010	13.010	13.010	13.010	13.010	2,189,144
2022-05-27	10.690	11.830	10.600	11.830	11.830	11,411,717
2022-05-26	10.130	11.320	10.130	10.750	10.750	22,473,105
2022-05-25	9.760	10.650	9.760	10.290	10.290	17,380,683
2022-05-24	9.880	10.480	9.700	9.800	9.800	16,463,426
2022-05-23	9.610	10.030	9.610	9.990	9.990	13,367,695
2022-05-20	9.540	10.490	9.360	9.700	9.700	19,914,008
2022-05-19	8.580	9.540	8.580	9.540	9.540	7,445,586
2022-05-18	8.300	8.880	8.220	8.670	8.670	7,131,270
2022-05-17	8.600	8.690	8.210	8.300	8.300	6,910,628
2022-05-16	8.470	8.750	8.360	8.580	8.580	5,800,668
2022-05-13	8.380	8.660	8.300	8.460	8.460	6,454,887
2022-05-12	8.190	8.560	8.160	8.280	8.280	9,314,100
2022-05-11	8.280	8.590	8.060	8.260	8.260	18,518,152
2022-05-10	8.370	8.370	8.370	8.370	8.370	1,379,700
2022-05-09	8.810	9.420	8.770	9.300	9.300	5,042,861

← NewerPage 18 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.