SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.630	8.990	8.530	8.820	8.820	5,964,301
2022-05-05	8.240	8.940	8.160	8.760	8.760	7,199,701
2022-04-29	7.920	8.280	7.920	8.240	8.240	5,993,400
2022-04-28	7.880	8.290	7.800	7.910	7.910	5,994,363
2022-04-27	7.750	8.150	7.580	7.910	7.910	7,215,563
2022-04-26	8.620	8.800	7.930	8.000	8.000	10,059,916
2022-04-25	9.490	9.610	8.810	8.810	8.810	11,929,810
2022-04-22	10.300	10.700	9.790	9.790	9.790	14,956,000
2022-04-21	10.550	11.320	10.510	10.880	10.880	17,071,516
2022-04-20	10.880	11.600	10.560	10.610	10.610	14,255,481
2022-04-19	10.390	10.740	10.320	10.590	10.590	7,062,640
2022-04-18	10.020	10.750	9.870	10.490	10.490	8,895,900
2022-04-15	9.840	10.190	9.790	10.120	10.120	6,687,778
2022-04-14	10.090	10.110	9.810	9.870	9.870	5,301,603
2022-04-13	10.140	10.280	9.980	10.050	10.050	5,507,260
2022-04-12	9.730	10.230	9.650	10.180	10.180	7,458,059
2022-04-11	10.050	10.100	9.760	9.870	9.870	4,762,494
2022-04-08	9.940	10.130	9.750	10.060	10.060	5,312,442
2022-04-07	10.020	10.060	9.830	9.910	9.910	4,304,334
2022-04-06	9.580	10.130	9.500	10.110	10.110	9,125,475
2022-04-01	9.830	10.120	9.580	9.610	9.610	6,483,673
2022-03-31	9.870	9.930	9.700	9.830	9.830	4,353,860
2022-03-30	9.900	9.930	9.760	9.870	9.870	4,730,121
2022-03-29	9.810	10.450	9.760	10.020	10.020	7,534,581
2022-03-28	10.150	10.150	9.680	9.830	9.830	6,899,115
2022-03-25	9.690	10.260	9.670	10.240	10.240	8,568,762
2022-03-24	9.700	9.830	9.630	9.720	9.720	3,645,134
2022-03-23	9.980	10.070	9.710	9.730	9.730	4,085,704
2022-03-22	9.920	10.020	9.730	10.000	10.000	4,007,837
2022-03-21	9.910	10.040	9.850	9.920	9.920	4,230,900
2022-03-18	9.950	10.000	9.750	9.950	9.950	4,577,119
2022-03-17	10.130	10.170	9.830	9.960	9.960	5,906,426
2022-03-16	9.720	10.130	9.660	10.100	10.100	8,154,995
2022-03-15	9.830	10.150	9.520	9.740	9.740	9,690,425
2022-03-14	9.600	9.930	9.530	9.910	9.910	6,151,300
2022-03-11	9.430	9.780	9.270	9.720	9.720	4,736,900
2022-03-10	9.490	9.670	9.310	9.470	9.470	4,080,800
2022-03-09	9.300	9.570	8.930	9.360	9.360	5,275,200
2022-03-08	9.530	9.670	9.200	9.260	9.260	4,854,616
2022-03-07	9.800	9.940	9.490	9.570	9.570	3,787,399
2022-03-04	10.080	10.140	9.760	9.800	9.800	5,546,054
2022-03-03	9.920	10.350	9.790	10.190	10.190	7,718,930
2022-03-02	9.560	9.960	9.530	9.890	9.890	5,882,900
2022-03-01	9.570	9.870	9.470	9.610	9.610	5,468,200
2022-02-28	10.030	10.030	9.340	9.490	9.490	9,153,590
2022-02-25	9.460	10.090	9.400	10.030	10.030	9,630,500
2022-02-24	9.240	9.600	9.170	9.380	9.380	6,747,200
2022-02-23	9.200	9.350	9.090	9.310	9.310	3,342,401
2022-02-22	9.110	9.200	9.010	9.180	9.180	3,155,591
2022-02-21	9.050	9.200	8.970	9.140	9.140	2,657,100
2022-02-18	8.950	9.120	8.840	9.050	9.050	3,055,300
2022-02-17	8.870	9.110	8.840	8.950	8.950	3,482,300
2022-02-16	8.750	9.020	8.710	8.900	8.900	3,744,055
2022-02-15	8.770	8.930	8.610	8.720	8.720	4,083,094
2022-02-14	8.550	8.840	8.420	8.840	8.840	3,530,200
2022-02-11	8.750	8.770	8.550	8.590	8.590	2,863,300
2022-02-10	9.000	9.000	8.740	8.810	8.810	3,258,013
2022-02-09	8.950	9.120	8.830	8.940	8.940	3,161,200
2022-02-08	8.640	8.950	8.540	8.890	8.890	4,345,055
2022-02-07	8.600	8.720	8.430	8.650	8.650	4,257,600

← NewerPage 19 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.