SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.580	21.900	20.480	21.600	21.600	5,254,800
2025-10-20	20.450	20.930	20.450	20.730	20.730	2,709,920
2025-10-17	21.360	21.370	20.390	20.390	20.390	4,203,700
2025-10-16	22.150	22.150	21.310	21.360	21.360	4,562,690
2025-10-15	21.230	22.480	21.000	21.990	21.990	8,175,500
2025-10-14	21.120	21.370	20.790	21.180	21.180	4,490,300
2025-10-13	21.000	21.160	20.020	21.120	21.120	4,412,700
2025-10-10	21.160	21.550	21.100	21.390	21.390	3,580,900
2025-10-09	21.510	21.590	20.960	21.200	21.200	3,492,628
2025-09-30	21.330	21.730	21.140	21.440	21.440	3,315,601
2025-09-29	20.800	21.320	20.300	21.200	21.200	3,978,000
2025-09-26	20.840	21.250	20.740	20.820	20.820	2,901,200
2025-09-25	21.230	21.410	20.840	20.840	20.840	3,691,857
2025-09-24	20.730	21.430	20.530	21.260	21.260	5,003,400
2025-09-23	21.160	21.630	20.460	20.780	20.780	4,702,100
2025-09-22	20.850	21.030	20.580	21.000	21.000	3,263,800
2025-09-19	20.990	21.060	20.640	20.780	20.780	3,538,401
2025-09-18	21.350	21.950	20.750	20.890	20.890	6,271,201
2025-09-17	21.600	21.610	21.220	21.330	21.330	3,542,360
2025-09-16	21.750	21.850	21.360	21.530	21.530	3,624,601
2025-09-15	22.100	22.130	21.610	21.660	21.660	4,099,301
2025-09-12	22.160	22.300	21.850	22.150	22.150	5,361,000
2025-09-11	21.750	22.490	21.550	22.100	22.100	6,393,300
2025-09-10	21.470	22.030	21.360	21.640	21.640	3,834,100
2025-09-09	21.760	21.880	21.400	21.460	21.460	3,613,030
2025-09-08	22.000	22.180	21.700	21.850	21.850	4,324,721
2025-09-05	21.800	22.030	21.350	21.960	21.960	4,453,897
2025-09-04	21.860	22.170	21.310	21.710	21.710	5,678,931
2025-09-03	22.390	22.660	21.730	21.820	21.820	5,478,000
2025-09-02	22.530	22.930	22.110	22.270	22.270	7,140,955
2025-09-01	23.380	23.390	22.430	22.750	22.750	7,975,955
2025-08-29	22.990	23.120	22.480	22.550	22.550	7,901,000
2025-08-28	23.290	23.640	22.600	23.070	23.070	10,060,406
2025-08-27	23.400	24.330	23.040	23.040	23.040	13,133,479
2025-08-26	23.500	23.800	23.060	23.630	23.630	12,311,555
2025-08-25	23.980	24.980	23.330	23.490	23.490	21,894,500
2025-08-22	25.700	25.800	23.680	23.960	23.960	27,522,166
2025-08-21	21.800	23.650	21.720	23.650	23.650	9,197,616
2025-08-20	20.770	22.170	20.640	21.500	21.500	12,005,281
2025-08-19	20.650	20.870	20.410	20.770	20.770	8,325,100
2025-08-18	20.300	20.610	20.300	20.510	20.510	6,699,585
2025-08-15	20.390	20.690	20.200	20.300	20.300	5,035,640
2025-08-14	20.490	20.560	20.130	20.140	20.140	5,988,413
2025-08-13	20.550	20.790	20.280	20.500	20.500	6,087,002
2025-08-12	20.650	20.900	20.300	20.480	20.480	5,186,400
2025-08-11	19.900	21.500	19.810	20.680	20.680	10,724,600
2025-08-08	19.420	20.220	19.420	20.020	20.020	9,779,175
2025-08-07	19.460	19.700	19.340	19.530	19.530	5,969,110
2025-08-06	19.330	19.750	19.230	19.520	19.520	7,110,239
2025-08-05	19.400	19.420	19.140	19.270	19.270	5,109,000
2025-08-04	18.970	19.410	18.790	19.370	19.370	7,533,330
2025-08-01	18.640	19.080	18.610	18.980	18.980	6,630,300
2025-07-31	19.290	19.290	18.680	18.680	18.680	9,793,401
2025-07-30	19.080	19.770	18.970	19.300	19.300	16,288,552
2025-07-29	19.200	19.240	18.860	18.930	18.930	7,156,200
2025-07-28	19.390	19.440	19.010	19.170	19.170	7,338,555
2025-07-25	19.570	19.630	19.200	19.280	19.280	7,756,000
2025-07-24	19.640	19.850	19.300	19.530	19.530	9,728,052
2025-07-23	19.810	20.040	19.460	19.720	19.720	9,416,710
2025-07-22	20.410	20.560	19.760	19.830	19.830	16,860,980

← NewerPage 5 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.