SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.200	22.470	21.160	21.910	21.910	16,111,592
2026-04-17	18.700	20.710	18.600	20.710	20.710	7,943,600
2026-04-16	18.610	18.880	18.430	18.830	18.830	1,967,000
2026-04-15	19.170	19.200	18.580	18.610	18.610	2,800,300
2026-04-14	19.310	19.310	18.850	19.020	19.020	2,171,700
2026-04-13	19.100	19.330	18.950	19.290	19.290	2,062,900
2026-04-10	18.790	19.410	18.790	19.200	19.200	2,543,300
2026-04-09	19.020	19.020	18.700	18.780	18.780	1,767,400
2026-04-08	18.660	19.110	18.660	19.110	19.110	2,188,204
2026-04-07	18.470	18.690	18.320	18.430	18.430	1,733,402
2026-04-03	18.900	18.930	18.470	18.480	18.480	1,765,100
2026-04-02	19.060	19.160	18.530	18.850	18.850	1,761,100
2026-04-01	19.210	19.230	18.940	19.060	19.060	1,914,900
2026-03-31	19.120	19.260	18.810	18.880	18.880	2,033,700
2026-03-30	19.640	19.740	19.000	19.190	19.190	2,945,600
2026-03-27	19.020	19.750	18.650	19.750	19.750	2,480,200
2026-03-26	19.200	19.380	18.980	19.140	19.140	2,817,800
2026-03-25	18.730	19.150	18.730	19.120	19.120	2,154,149
2026-03-24	18.250	18.730	18.110	18.730	18.730	2,978,050
2026-03-23	19.250	19.250	17.960	18.120	18.120	4,952,946
2026-03-20	20.100	20.100	19.400	19.440	19.440	2,371,000
2026-03-19	20.050	20.300	19.750	19.800	19.800	2,407,501
2026-03-18	20.400	20.420	20.040	20.360	20.360	1,910,700
2026-03-17	20.500	20.600	20.090	20.090	20.090	2,092,500
2026-03-16	20.340	20.600	19.980	20.500	20.500	3,303,600
2026-03-13	20.250	21.080	20.050	20.430	20.430	4,680,319
2026-03-12	20.380	20.400	19.960	20.250	20.250	2,330,600
2026-03-11	20.580	20.700	20.270	20.400	20.400	2,079,600
2026-03-10	20.540	20.760	20.500	20.560	20.560	2,151,200
2026-03-09	20.410	20.770	20.180	20.470	20.470	2,949,900
2026-03-06	20.990	20.990	20.300	20.790	20.790	2,608,500
2026-03-05	20.750	20.880	20.500	20.550	20.550	2,499,400
2026-03-04	20.300	20.750	20.210	20.440	20.440	2,797,200
2026-03-03	21.200	21.390	20.520	20.570	20.570	3,765,028
2026-03-02	21.430	21.820	21.150	21.170	21.170	4,574,519
2026-02-27	22.030	22.300	21.800	21.920	21.920	3,174,400
2026-02-26	21.950	22.040	21.660	21.930	21.930	2,794,931
2026-02-25	22.130	22.180	21.830	21.950	21.950	3,393,205
2026-02-24	22.160	22.160	21.810	22.120	22.120	3,173,400
2026-02-13	21.830	22.550	21.740	21.820	21.820	4,357,100
2026-02-12	22.100	22.170	21.810	21.830	21.830	2,934,600
2026-02-11	22.270	22.300	21.940	22.090	22.090	2,873,700
2026-02-10	23.230	23.420	22.150	22.160	22.160	5,593,209
2026-02-09	22.810	23.430	22.710	23.170	23.170	4,588,130
2026-02-06	22.300	22.950	22.180	22.650	22.650	3,618,400
2026-02-05	22.010	22.770	22.010	22.300	22.300	3,356,430
2026-02-04	22.380	22.530	21.970	22.450	22.450	3,328,734
2026-02-03	22.220	22.580	22.080	22.380	22.380	3,654,400
2026-02-02	23.040	23.040	21.920	21.980	21.980	5,687,280
2026-01-30	22.970	23.690	22.780	23.170	23.170	6,478,680
2026-01-29	22.980	23.690	22.880	22.890	22.890	5,038,200
2026-01-28	23.630	24.140	23.190	23.450	23.450	4,317,600
2026-01-27	23.810	24.150	23.000	23.690	23.690	7,323,800
2026-01-26	24.180	24.920	23.780	24.000	24.000	8,595,568
2026-01-23	23.870	25.890	23.700	24.190	24.190	13,544,811
2026-01-22	25.000	25.330	23.600	23.700	23.700	10,774,890
2026-01-21	23.590	24.250	23.520	24.190	24.190	5,654,800
2026-01-20	23.920	24.790	23.610	23.850	23.850	7,114,900
2026-01-19	23.810	24.380	23.500	23.690	23.690	8,552,130
2026-01-16	22.930	24.060	22.930	23.950	23.950	9,856,652

← NewerPage 3 of 5 · 242 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.