SDIC Zhonglu Fruit Juice Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.800	18.660	17.800	18.170	18.170	6,579,199
2024-10-23	18.000	18.900	16.960	18.360	18.360	14,918,921
2024-10-22	15.830	17.340	15.820	17.340	17.340	8,303,887
2024-10-21	15.350	16.430	15.150	15.760	15.760	9,267,000
2024-10-18	15.100	15.720	14.900	15.380	15.380	9,146,110
2024-10-17	14.710	15.790	14.550	15.580	15.580	12,030,357
2024-10-16	15.300	15.760	14.200	14.350	14.350	13,022,702
2024-10-15	15.150	15.990	15.000	15.450	15.450	9,232,156
2024-10-14	13.870	15.400	13.600	15.270	15.270	13,097,201
2024-10-11	14.270	14.770	13.890	14.000	14.000	6,049,101
2024-10-10	14.690	15.140	13.900	14.460	14.460	8,561,418
2024-10-09	13.800	14.770	13.180	14.670	14.670	13,007,673
2024-10-08	14.600	14.770	12.930	13.810	13.810	10,626,270
2024-09-30	12.500	13.570	12.500	13.480	13.480	8,009,150
2024-09-27	12.430	12.550	12.190	12.400	12.400	3,182,600
2024-09-26	11.970	12.380	11.970	12.300	12.300	2,139,850
2024-09-25	11.940	12.200	11.760	12.080	12.080	3,089,011
2024-09-24	11.590	12.010	11.400	11.960	11.960	2,451,100
2024-09-23	11.450	11.650	11.380	11.550	11.550	1,368,600
2024-09-20	11.180	11.600	11.130	11.550	11.550	2,300,000
2024-09-19	10.890	11.270	10.890	11.240	11.240	2,118,700
2024-09-18	11.020	11.060	10.720	10.900	10.900	1,333,500
2024-09-13	10.860	11.250	10.750	11.010	11.010	2,031,900
2024-09-12	10.660	11.080	10.660	10.800	10.800	1,369,890
2024-09-11	10.770	10.880	10.600	10.720	10.720	1,011,630
2024-09-10	11.060	11.250	10.660	10.800	10.800	1,971,190
2024-09-09	10.800	11.070	10.620	11.070	11.070	1,955,700
2024-09-06	11.030	11.150	10.800	10.840	10.840	2,016,000
2024-09-05	11.050	11.190	10.810	11.030	11.030	2,023,000
2024-09-04	11.490	11.650	10.970	11.050	11.050	4,037,600
2024-09-03	12.100	12.280	11.400	11.550	11.550	4,618,726
2024-09-02	12.080	12.450	12.030	12.160	12.160	2,450,830
2024-08-30	12.500	12.640	12.040	12.120	12.120	3,036,230
2024-08-29	12.450	12.570	12.100	12.500	12.500	1,114,700
2024-08-28	12.350	12.580	12.330	12.480	12.480	971,801
2024-08-27	12.300	12.560	12.220	12.460	12.460	855,900
2024-08-26	12.100	12.490	12.090	12.390	12.390	1,432,200
2024-08-23	12.600	12.840	12.210	12.220	12.220	2,107,000
2024-08-22	12.700	12.750	12.360	12.600	12.600	1,352,600
2024-08-21	12.670	12.750	12.500	12.670	12.670	1,300,000
2024-08-20	12.650	12.850	12.490	12.670	12.670	1,689,660
2024-08-19	13.550	13.550	12.700	12.780	12.780	4,176,300
2024-08-16	13.160	13.640	13.150	13.540	13.540	3,311,480
2024-08-15	12.920	13.330	12.880	13.260	13.260	2,902,900
2024-08-14	12.900	13.130	12.840	12.870	12.870	1,984,400
2024-08-13	12.830	13.200	12.690	12.950	12.950	2,376,400
2024-08-12	12.700	12.860	12.580	12.790	12.790	1,427,713
2024-08-09	12.460	12.980	12.430	12.790	12.790	2,496,700
2024-08-08	12.550	12.630	12.260	12.500	12.500	1,655,101
2024-08-07	12.210	12.610	12.180	12.490	12.490	1,512,900
2024-08-06	12.030	12.330	11.950	12.290	12.290	2,479,000
2024-08-05	12.880	12.880	11.900	11.950	11.950	4,744,200
2024-08-02	12.960	13.130	12.910	12.950	12.950	1,832,800
2024-08-01	12.950	13.380	12.830	13.100	13.100	3,114,800
2024-07-31	12.850	13.070	12.790	12.960	12.960	2,742,500
2024-07-30	12.560	13.000	12.520	12.970	12.970	3,138,899
2024-07-29	12.840	12.910	12.580	12.670	12.670	3,160,260
2024-07-26	11.850	12.940	11.850	12.900	12.900	7,187,060
2024-07-25	12.020	12.020	11.500	11.900	11.900	2,755,104
2024-07-24	11.830	12.140	11.600	12.020	12.020	3,500,903

← NewerPage 9 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.