SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.360	8.700	8.330	8.580	8.580	3,868,704
2022-01-27	8.590	8.650	8.330	8.330	8.330	4,326,402
2022-01-26	8.400	8.650	8.370	8.570	8.570	5,084,993
2022-01-25	8.990	8.990	8.380	8.380	8.380	6,050,900
2022-01-24	9.100	9.150	8.910	8.930	8.930	3,967,471
2022-01-21	8.920	9.250	8.810	9.190	9.190	5,105,400
2022-01-20	9.270	9.380	8.960	9.030	9.030	6,714,901
2022-01-19	9.380	9.410	9.180	9.280	9.280	4,504,985
2022-01-18	10.060	10.060	9.300	9.380	9.380	9,886,301
2022-01-17	10.010	10.200	9.880	10.060	10.060	6,771,239
2022-01-14	10.510	10.790	10.010	10.070	10.070	8,203,500
2022-01-13	10.460	10.970	10.440	10.580	10.580	9,765,248
2022-01-12	10.300	10.950	10.200	10.520	10.520	10,246,900
2022-01-11	10.720	10.800	10.140	10.200	10.200	10,887,330
2022-01-10	10.400	11.410	10.350	10.810	10.810	12,087,007
2022-01-07	11.340	11.340	10.450	10.550	10.550	14,115,018
2022-01-06	11.090	11.760	10.900	11.340	11.340	16,339,482
2022-01-05	10.770	11.550	10.600	11.090	11.090	14,579,582
2022-01-04	10.500	10.930	10.430	10.700	10.700	5,803,800
2021-12-31	10.210	10.880	10.130	10.610	10.610	8,871,988
2021-12-30	10.220	10.300	10.090	10.210	10.210	5,577,879
2021-12-29	10.230	10.590	10.040	10.220	10.220	7,619,291
2021-12-28	9.900	10.400	9.720	10.230	10.230	7,160,222
2021-12-27	9.900	10.170	9.680	9.960	9.960	5,286,801
2021-12-24	10.210	10.310	9.940	9.960	9.960	5,016,661
2021-12-23	10.350	10.380	10.110	10.200	10.200	5,294,200
2021-12-22	10.830	10.900	10.220	10.290	10.290	10,834,100
2021-12-21	10.700	11.580	10.580	10.910	10.910	11,241,801
2021-12-20	10.570	11.100	10.330	10.570	10.570	12,748,784
2021-12-17	9.850	10.330	9.750	10.260	10.260	9,508,255
2021-12-16	9.710	10.060	9.580	9.860	9.860	5,305,400
2021-12-15	9.730	9.970	9.690	9.800	9.800	4,208,700
2021-12-14	9.880	9.880	9.700	9.740	9.740	5,018,400
2021-12-13	10.330	10.380	9.800	9.970	9.970	6,817,014
2021-12-10	9.800	10.320	9.740	10.100	10.100	9,340,178
2021-12-09	9.980	9.990	9.680	9.830	9.830	6,960,576
2021-12-08	9.320	10.100	9.180	9.810	9.810	10,222,900
2021-12-07	9.700	9.750	9.230	9.260	9.260	6,345,500
2021-12-06	9.750	9.850	9.540	9.600	9.600	10,084,360
2021-12-03	9.300	10.220	9.290	10.000	10.000	15,520,112
2021-12-02	9.520	9.570	9.130	9.290	9.290	9,208,749
2021-12-01	8.970	9.780	8.920	9.630	9.630	10,759,856
2021-11-30	8.990	9.130	8.920	8.970	8.970	4,263,600
2021-11-29	9.000	9.170	8.900	8.970	8.970	4,841,201
2021-11-26	9.420	9.430	9.060	9.140	9.140	5,414,100
2021-11-25	9.370	9.540	9.250	9.430	9.430	4,718,300
2021-11-24	9.610	9.660	9.320	9.350	9.350	6,635,020
2021-11-23	9.560	9.740	9.450	9.720	9.720	6,186,200
2021-11-22	9.750	9.770	9.420	9.640	9.640	5,941,111
2021-11-19	9.870	9.910	9.530	9.750	9.750	6,558,700
2021-11-18	10.240	10.250	9.740	9.780	9.780	7,281,516
2021-11-17	10.510	10.560	10.070	10.240	10.240	7,867,900
2021-11-16	10.400	11.100	10.100	10.540	10.540	13,962,966
2021-11-15	9.860	10.450	9.760	10.370	10.370	15,471,440
2021-11-12	9.230	9.910	9.130	9.910	9.910	11,372,721
2021-11-11	8.650	9.400	8.630	9.010	9.010	6,401,710
2021-11-10	8.530	8.770	8.350	8.700	8.700	2,834,301
2021-11-09	8.460	8.590	8.430	8.520	8.520	2,108,955
2021-11-08	8.630	8.680	8.390	8.460	8.460	3,457,465
2021-11-05	8.850	9.010	8.650	8.690	8.690	4,807,699

← NewerPage 20 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.