SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.690	23.970	21.580	22.020	22.020	9,199,630
2026-07-16	25.630	25.630	23.880	23.960	23.960	8,551,230
2026-07-15	25.150	26.270	24.410	25.650	25.650	9,135,631
2026-07-14	24.660	25.950	23.770	25.150	25.150	10,595,630
2026-07-13	24.080	26.400	24.080	25.300	25.300	15,441,330
2026-07-10	23.850	25.950	23.610	24.630	24.630	16,264,825
2026-07-09	24.230	24.230	22.500	23.590	23.590	7,170,200
2026-07-08	24.810	25.100	23.470	23.500	23.500	7,163,600
2026-07-07	25.300	25.660	24.270	24.790	24.790	7,092,400
2026-07-06	26.680	27.090	25.130	25.140	25.140	13,322,200
2026-07-03	28.490	28.510	26.850	27.000	27.000	14,505,300
2026-07-02	28.020	29.690	27.850	28.490	28.490	22,227,100
2026-07-01	28.710	31.350	27.520	29.350	29.350	31,604,501
2026-06-30	29.160	30.380	27.490	30.170	30.170	32,306,023
2026-06-29	30.500	31.900	28.000	29.020	29.020	43,006,941
2026-06-26	27.360	29.000	26.900	29.000	29.000	9,896,960
2026-06-25	24.100	26.360	23.600	26.360	26.360	11,402,125
2026-06-24	24.990	24.990	23.270	23.960	23.960	8,734,154
2026-06-23	25.240	26.450	24.810	25.060	25.060	7,153,000
2026-06-22	26.100	26.100	25.010	25.460	25.460	6,759,253
2026-06-18	25.970	26.590	25.250	26.060	26.060	8,078,900
2026-06-17	24.160	26.500	23.980	25.510	25.510	9,161,920
2026-06-16	25.680	25.860	24.710	24.910	24.910	7,780,321
2026-06-15	26.720	26.720	24.930	25.660	25.660	10,977,294
2026-06-12	24.150	26.210	24.150	26.210	26.210	5,793,786
2026-06-11	24.440	24.880	23.520	23.830	23.830	3,956,800
2026-06-10	24.500	24.970	24.200	24.730	24.730	3,908,400
2026-06-09	23.600	24.780	23.310	24.690	24.690	5,523,400
2026-06-08	23.490	23.820	22.950	23.410	23.410	4,811,900
2026-06-05	24.400	24.480	23.500	24.200	24.200	4,185,076
2026-06-04	24.830	24.830	24.080	24.190	24.190	4,450,100
2026-06-03	24.940	25.420	24.500	24.650	24.650	4,781,500
2026-06-02	25.600	25.790	24.500	24.940	24.940	6,561,700
2026-06-01	25.250	26.490	25.230	25.660	25.660	6,572,200
2026-05-29	25.620	25.990	24.900	25.180	25.180	5,234,700
2026-05-28	24.800	25.840	24.800	25.680	25.680	5,017,700
2026-05-27	25.810	26.470	24.810	25.290	25.290	9,168,800
2026-05-26	26.390	26.700	25.140	25.680	25.680	9,595,701
2026-05-25	26.200	27.050	26.000	26.740	26.740	8,875,401
2026-05-22	25.840	26.630	25.000	26.360	26.360	11,680,401
2026-05-21	27.920	28.970	25.550	25.840	25.840	19,378,005
2026-05-20	24.930	27.650	24.930	27.650	27.650	10,108,711
2026-05-19	25.440	25.780	24.790	25.140	25.140	6,058,874
2026-05-18	24.640	25.500	24.640	25.440	25.440	8,522,313
2026-05-15	23.920	25.180	23.800	24.630	24.630	9,990,500
2026-05-14	24.880	25.190	23.900	23.940	23.940	10,327,060
2026-05-13	24.500	25.880	24.120	24.610	24.610	11,962,860
2026-05-12	24.000	24.500	23.830	24.450	24.450	5,778,730
2026-05-11	23.330	24.680	23.310	24.170	24.170	7,487,806
2026-05-08	22.550	23.600	22.450	23.320	23.320	6,198,500
2026-05-07	21.940	23.300	21.940	22.660	22.660	6,516,900
2026-05-06	22.000	22.190	21.750	21.940	21.940	5,194,900
2026-04-30	21.300	21.970	20.890	21.750	21.750	5,515,300
2026-04-29	20.750	21.820	20.750	21.540	21.540	5,304,600
2026-04-28	20.880	21.770	20.700	21.120	21.120	5,403,300
2026-04-27	20.780	21.090	20.500	20.800	20.800	3,109,000
2026-04-24	21.430	21.630	20.610	20.830	20.830	4,908,100
2026-04-23	21.410	21.980	21.300	21.640	21.640	4,951,847
2026-04-22	21.400	21.780	21.270	21.560	21.560	4,503,863
2026-04-21	21.890	22.030	21.300	21.630	21.630	7,198,800

← NewerPage 2 of 21 · 1,213 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.