SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	20.890	21.350	20.380	20.400	20.400	17,949,030
2025-07-18	21.440	21.790	20.690	21.100	21.100	22,122,621
2025-07-17	21.060	22.400	20.950	21.230	21.230	26,989,735
2025-07-16	19.300	21.420	19.300	20.800	20.800	33,029,538
2025-07-15	21.640	22.000	19.170	19.600	19.600	37,492,630
2025-07-14	22.260	22.980	21.100	21.300	21.300	41,757,304
2025-07-11	21.640	21.640	21.250	21.640	21.640	28,661,501
2025-07-10	19.670	19.670	19.670	19.670	19.670	1,884,280
2025-07-09	17.880	17.880	17.880	17.880	17.880	772,900
2025-07-08	16.250	16.250	16.250	16.250	16.250	156,201
2025-07-07	14.770	14.770	14.770	14.770	14.770	398,713
2025-07-04	13.430	13.430	13.430	13.430	13.430	0
2025-07-03	13.430	13.430	13.430	13.430	13.430	0
2025-07-02	13.430	13.430	13.430	13.430	13.430	0
2025-07-01	13.430	13.430	13.430	13.430	13.430	0
2025-06-30	13.430	13.430	13.430	13.430	13.430	0
2025-06-27	13.430	13.430	13.430	13.430	13.430	0
2025-06-26	13.430	13.430	13.430	13.430	13.430	0
2025-06-25	13.430	13.430	13.430	13.430	13.430	0
2025-06-24	13.430	13.430	13.430	13.430	13.430	0
2025-06-23	13.430	13.430	13.430	13.430	13.430	0
2025-06-20	13.460	13.700	13.400	13.430	13.430	2,435,800
2025-06-19	14.000	14.030	13.460	13.500	13.500	2,734,000
2025-06-18	13.860	14.050	13.770	13.980	13.980	2,277,100
2025-06-17	13.950	14.080	13.800	13.910	13.910	2,195,600
2025-06-16	13.930	14.050	13.850	13.880	13.880	2,437,500
2025-06-13	14.230	14.230	13.720	13.860	13.860	3,938,207
2025-06-12	14.350	14.410	14.200	14.280	14.280	2,618,900
2025-06-11	14.360	14.680	14.280	14.290	14.290	3,050,301
2025-06-10	14.690	14.700	14.140	14.370	14.370	3,908,500
2025-06-09	14.600	14.730	14.550	14.650	14.650	3,179,603
2025-06-06	14.700	14.760	14.430	14.620	14.620	4,220,500
2025-06-05	15.300	15.330	14.680	14.770	14.770	5,945,600
2025-06-04	14.900	15.300	14.800	15.230	15.230	6,690,100
2025-06-03	14.700	15.050	14.620	14.900	14.900	4,252,242
2025-05-30	15.180	15.250	14.720	14.780	14.780	4,824,107
2025-05-29	15.050	15.200	14.800	15.140	15.140	7,510,800
2025-05-28	14.870	15.350	14.720	15.010	15.010	11,644,300
2025-05-27	14.130	15.560	14.130	14.860	14.860	11,209,820
2025-05-26	13.900	14.270	13.840	14.210	14.210	3,794,135
2025-05-23	14.120	14.200	13.840	13.840	13.840	3,678,100
2025-05-22	14.310	14.480	14.140	14.150	14.150	3,124,900
2025-05-21	14.700	14.950	14.450	14.480	14.480	3,867,200
2025-05-20	14.540	15.000	14.400	14.870	14.870	5,942,000
2025-05-19	14.200	14.840	14.200	14.550	14.550	6,594,500
2025-05-16	14.270	14.340	14.030	14.150	14.150	4,045,400
2025-05-15	14.210	14.430	14.060	14.250	14.250	4,679,601
2025-05-14	14.160	14.360	14.000	14.200	14.200	4,049,800
2025-05-13	14.370	14.370	14.060	14.160	14.160	3,775,800
2025-05-12	14.550	14.630	14.090	14.170	14.170	6,525,200
2025-05-09	14.600	14.950	14.350	14.600	14.600	6,542,101
2025-05-08	14.800	14.900	14.470	14.470	14.470	7,676,400
2025-05-07	14.300	15.150	14.270	14.720	14.720	14,529,925
2025-05-06	13.230	14.240	13.170	14.160	14.160	11,867,250
2025-04-30	13.300	13.410	13.030	13.030	13.030	4,823,653
2025-04-29	13.060	13.450	13.000	13.130	13.130	5,362,103
2025-04-28	13.500	13.850	13.130	13.220	13.220	7,070,802
2025-04-25	13.800	14.030	13.300	13.610	13.610	10,528,401
2025-04-24	14.310	14.350	13.580	13.870	13.870	20,375,217
2025-04-23	13.680	15.070	13.580	14.840	14.840	26,141,249

← NewerPage 6 of 21 · 1,215 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.