SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	23.000	23.130	22.680	22.920	22.920	5,624,500
2026-01-14	24.010	24.120	22.850	23.110	23.110	11,408,612
2026-01-13	24.810	25.320	23.880	23.910	23.910	17,037,301
2026-01-12	22.990	24.890	22.310	24.700	24.700	23,970,901
2026-01-09	20.590	22.640	20.540	22.640	22.640	10,139,260
2026-01-08	20.510	20.780	20.380	20.580	20.580	5,496,000
2026-01-07	21.110	21.390	20.640	20.710	20.710	7,550,924
2026-01-06	21.010	21.420	20.720	21.140	21.140	9,867,000
2026-01-05	21.500	21.610	20.880	20.930	20.930	13,068,280
2025-12-31	23.890	23.980	21.300	21.930	21.930	23,107,457
2025-12-30	24.010	24.400	23.650	23.670	23.670	7,264,801
2025-12-29	24.580	25.480	24.310	24.340	24.340	10,527,123
2025-12-26	22.760	25.000	22.600	24.580	24.580	18,845,349
2025-12-25	25.120	25.220	22.800	23.090	23.090	18,833,783
2025-12-24	23.080	23.430	23.080	23.430	23.430	6,110,539
2025-12-23	20.730	21.780	20.560	21.300	21.300	6,976,225
2025-12-22	20.380	20.740	20.250	20.600	20.600	3,157,600
2025-12-19	19.970	20.350	19.970	20.350	20.350	2,466,600
2025-12-18	19.900	20.280	19.510	20.070	20.070	2,524,231
2025-12-17	20.190	20.190	19.630	19.900	19.900	2,622,000
2025-12-16	19.880	20.370	19.680	20.240	20.240	3,404,601
2025-12-15	19.750	20.300	19.600	20.030	20.030	2,506,200
2025-12-12	19.800	19.960	19.660	19.820	19.820	1,437,900
2025-12-11	19.880	20.150	19.800	19.800	19.800	1,615,700
2025-12-10	19.800	20.070	19.680	19.990	19.990	2,198,901
2025-12-09	19.820	20.030	19.770	19.820	19.820	1,651,589
2025-12-08	19.260	19.980	19.260	19.850	19.850	1,851,800
2025-12-05	19.690	19.950	19.560	19.840	19.840	1,967,550
2025-12-04	19.760	19.810	19.490	19.670	19.670	1,460,201
2025-12-03	19.970	20.060	19.640	19.760	19.760	2,176,000
2025-12-02	20.200	20.200	19.900	19.910	19.910	1,863,901
2025-12-01	20.300	20.390	20.140	20.220	20.220	1,672,400
2025-11-28	20.450	20.470	19.970	20.290	20.290	1,671,201
2025-11-27	19.930	20.640	19.930	20.270	20.270	2,250,900
2025-11-26	19.960	20.150	19.910	20.010	20.010	1,329,900
2025-11-25	19.850	20.190	19.760	19.980	19.980	1,731,600
2025-11-24	19.660	19.990	19.600	19.850	19.850	2,075,901
2025-11-21	20.250	20.440	19.510	19.640	19.640	3,156,200
2025-11-20	20.300	20.760	20.050	20.290	20.290	2,857,379
2025-11-19	20.700	20.750	20.040	20.100	20.100	3,108,800
2025-11-18	21.130	21.230	20.480	20.680	20.680	3,867,300
2025-11-17	21.100	21.370	20.830	21.130	21.130	3,121,800
2025-11-14	21.100	21.330	21.050	21.100	21.100	2,444,620
2025-11-13	21.270	21.330	21.040	21.200	21.200	2,927,602
2025-11-12	21.150	21.530	20.940	21.180	21.180	3,379,599
2025-11-11	21.200	21.600	20.980	21.120	21.120	2,581,700
2025-11-10	21.000	21.200	20.900	21.180	21.180	2,144,500
2025-11-07	21.330	21.330	20.920	21.090	21.090	2,816,402
2025-11-06	21.340	21.880	21.290	21.350	21.350	2,585,000
2025-11-05	21.300	21.660	21.060	21.520	21.520	2,825,200
2025-11-04	21.660	21.750	21.190	21.270	21.270	3,816,308
2025-11-03	22.280	22.280	21.160	21.650	21.650	6,511,300
2025-10-31	21.820	22.500	21.730	22.200	22.200	7,619,400
2025-10-30	21.530	22.000	21.410	21.600	21.600	4,475,600
2025-10-29	21.520	22.160	21.330	21.530	21.530	3,704,300
2025-10-28	21.480	21.760	21.180	21.330	21.330	2,896,900
2025-10-27	21.340	21.620	21.150	21.410	21.410	3,654,900
2025-10-24	21.350	21.570	21.080	21.250	21.250	2,104,900
2025-10-23	21.340	21.380	20.930	21.290	21.290	2,231,100
2025-10-22	21.700	21.700	21.240	21.410	21.410	2,722,200

← NewerPage 4 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.