SDIC Zhonglu Fruit Juice Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 14.200 | 14.200 | 13.270 | 13.430 | 13.430 | 7,842,350 |
| 2025-01-16 | 12.630 | 13.820 | 12.390 | 13.820 | 13.820 | 6,594,000 |
| 2025-01-15 | 12.480 | 12.690 | 12.420 | 12.560 | 12.560 | 2,622,800 |
| 2025-01-14 | 12.110 | 12.500 | 12.110 | 12.420 | 12.420 | 2,833,500 |
| 2025-01-13 | 11.770 | 12.260 | 11.520 | 12.040 | 12.040 | 2,438,600 |
| 2025-01-10 | 12.330 | 12.360 | 11.880 | 11.900 | 11.900 | 2,909,400 |
| 2025-01-09 | 12.340 | 12.530 | 12.200 | 12.380 | 12.380 | 1,725,500 |
| 2025-01-08 | 12.490 | 12.600 | 11.970 | 12.370 | 12.370 | 2,727,060 |
| 2025-01-07 | 12.100 | 12.500 | 12.050 | 12.490 | 12.490 | 2,636,800 |
| 2025-01-06 | 12.310 | 12.370 | 11.540 | 12.040 | 12.040 | 2,555,760 |
| 2025-01-03 | 13.090 | 13.090 | 12.170 | 12.190 | 12.190 | 3,428,800 |
| 2025-01-02 | 13.090 | 13.490 | 12.850 | 13.010 | 13.010 | 3,132,300 |
| 2024-12-31 | 13.400 | 13.590 | 13.100 | 13.150 | 13.150 | 2,775,300 |
| 2024-12-30 | 13.830 | 13.830 | 13.380 | 13.400 | 13.400 | 2,358,600 |
| 2024-12-27 | 13.450 | 14.120 | 13.410 | 13.830 | 13.830 | 3,457,310 |
| 2024-12-26 | 13.490 | 13.770 | 13.460 | 13.520 | 13.520 | 2,561,700 |
| 2024-12-25 | 13.850 | 14.040 | 13.300 | 13.630 | 13.630 | 3,310,600 |
| 2024-12-24 | 14.090 | 14.100 | 13.760 | 13.910 | 13.910 | 2,760,500 |
| 2024-12-23 | 14.500 | 14.500 | 13.880 | 13.900 | 13.900 | 2,900,500 |
| 2024-12-20 | 14.600 | 14.850 | 14.400 | 14.590 | 14.590 | 2,568,260 |
| 2024-12-19 | 14.910 | 14.910 | 14.260 | 14.520 | 14.520 | 2,696,800 |
| 2024-12-18 | 14.750 | 15.340 | 14.520 | 14.890 | 14.890 | 3,496,999 |
| 2024-12-17 | 15.210 | 15.490 | 14.480 | 14.500 | 14.500 | 3,298,500 |
| 2024-12-16 | 15.480 | 15.770 | 15.000 | 15.230 | 15.230 | 3,671,550 |
| 2024-12-13 | 15.920 | 16.250 | 15.480 | 15.480 | 15.480 | 5,347,400 |
| 2024-12-12 | 15.420 | 16.030 | 15.310 | 16.000 | 16.000 | 5,140,680 |
| 2024-12-11 | 14.910 | 15.590 | 14.840 | 15.410 | 15.410 | 4,649,775 |
| 2024-12-10 | 15.380 | 15.490 | 14.860 | 14.910 | 14.910 | 4,018,680 |
| 2024-12-09 | 15.210 | 15.360 | 14.920 | 15.010 | 15.010 | 2,490,700 |
| 2024-12-06 | 15.230 | 15.370 | 15.020 | 15.270 | 15.270 | 2,299,555 |
| 2024-12-05 | 15.120 | 15.340 | 14.930 | 15.230 | 15.230 | 2,016,700 |
| 2024-12-04 | 15.680 | 15.720 | 15.010 | 15.090 | 15.090 | 3,983,300 |
| 2024-12-03 | 15.940 | 16.520 | 15.580 | 15.680 | 15.680 | 3,731,300 |
| 2024-12-02 | 15.520 | 16.220 | 15.520 | 15.950 | 15.950 | 4,388,200 |
| 2024-11-29 | 15.590 | 15.770 | 15.200 | 15.620 | 15.620 | 3,679,350 |
| 2024-11-28 | 15.600 | 16.030 | 15.320 | 15.520 | 15.520 | 3,128,513 |
| 2024-11-27 | 15.700 | 15.700 | 15.070 | 15.580 | 15.580 | 3,004,620 |
| 2024-11-26 | 15.450 | 16.180 | 15.320 | 15.610 | 15.610 | 4,163,220 |
| 2024-11-25 | 15.690 | 15.690 | 14.910 | 15.460 | 15.460 | 6,050,895 |
| 2024-11-22 | 16.170 | 16.390 | 15.620 | 15.680 | 15.680 | 4,219,000 |
| 2024-11-21 | 16.600 | 16.690 | 15.810 | 15.980 | 15.980 | 4,534,900 |
| 2024-11-20 | 16.290 | 16.770 | 15.970 | 16.600 | 16.600 | 3,699,901 |
| 2024-11-19 | 15.790 | 16.480 | 15.790 | 16.230 | 16.230 | 3,369,253 |
| 2024-11-18 | 16.300 | 16.560 | 15.480 | 15.870 | 15.870 | 4,503,000 |
| 2024-11-15 | 16.900 | 17.300 | 16.100 | 16.160 | 16.160 | 5,071,341 |
| 2024-11-14 | 17.570 | 17.690 | 16.910 | 16.970 | 16.970 | 3,432,300 |
| 2024-11-13 | 17.780 | 18.580 | 17.280 | 17.580 | 17.580 | 7,072,000 |
| 2024-11-12 | 17.640 | 18.340 | 17.270 | 17.950 | 17.950 | 7,274,774 |
| 2024-11-11 | 16.360 | 17.900 | 16.250 | 17.680 | 17.680 | 9,391,801 |
| 2024-11-08 | 17.210 | 17.300 | 16.100 | 16.360 | 16.360 | 8,227,430 |
| 2024-11-07 | 16.820 | 17.370 | 16.710 | 17.070 | 17.070 | 4,429,550 |
| 2024-11-06 | 16.970 | 17.320 | 16.680 | 16.820 | 16.820 | 3,525,921 |
| 2024-11-05 | 16.880 | 17.140 | 16.400 | 16.970 | 16.970 | 4,118,074 |
| 2024-11-04 | 16.560 | 16.750 | 16.320 | 16.690 | 16.690 | 4,599,974 |
| 2024-11-01 | 17.510 | 17.700 | 16.560 | 16.600 | 16.600 | 6,550,121 |
| 2024-10-31 | 17.080 | 18.030 | 17.080 | 17.580 | 17.580 | 5,570,977 |
| 2024-10-30 | 17.160 | 17.760 | 17.020 | 17.280 | 17.280 | 6,801,700 |
| 2024-10-29 | 17.300 | 17.640 | 17.010 | 17.160 | 17.160 | 6,243,634 |
| 2024-10-28 | 17.780 | 18.100 | 16.980 | 17.380 | 17.380 | 10,702,000 |
| 2024-10-25 | 18.150 | 18.720 | 17.590 | 17.890 | 17.890 | 8,012,547 |
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.