SDIC Zhonglu Fruit Juice Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.980 | 23.500 | 22.630 | 22.900 | 22.900 | 2,554,200 |
| 2026-10-15 | 23.000 | 23.260 | 22.500 | 22.690 | 22.690 | 2,721,076 |
| 2026-10-14 | 24.030 | 24.240 | 23.520 | 23.610 | 23.610 | 1,659,576 |
| 2026-10-13 | 23.460 | 24.170 | 23.130 | 24.020 | 24.020 | 2,360,800 |
| 2026-10-12 | 24.650 | 24.700 | 23.750 | 23.840 | 23.840 | 2,395,400 |
| 2026-10-09 | 24.350 | 24.800 | 23.140 | 24.780 | 24.780 | 5,375,675 |
| 2026-10-08 | 26.050 | 26.210 | 24.010 | 24.320 | 24.320 | 5,951,300 |
| 2026-09-30 | 25.390 | 26.040 | 25.060 | 26.030 | 26.030 | 4,058,400 |
| 2026-09-29 | 25.000 | 25.340 | 24.910 | 25.240 | 25.240 | 3,260,800 |
| 2026-09-28 | 26.140 | 26.450 | 25.100 | 25.100 | 25.100 | 4,953,020 |
| 2026-09-24 | 26.150 | 27.100 | 26.100 | 26.150 | 26.150 | 5,490,625 |
| 2026-09-23 | 27.300 | 27.830 | 26.030 | 26.350 | 26.350 | 9,007,725 |
| 2026-09-22 | 26.990 | 27.500 | 26.920 | 27.300 | 27.300 | 5,499,950 |
| 2026-09-21 | 26.300 | 27.080 | 26.010 | 27.030 | 27.030 | 5,895,551 |
| 2026-09-18 | 26.170 | 26.600 | 25.950 | 26.310 | 26.310 | 6,085,169 |
| 2026-09-17 | 25.780 | 26.030 | 25.500 | 25.870 | 25.870 | 4,085,000 |
| 2026-09-16 | 25.420 | 26.150 | 25.250 | 25.950 | 25.950 | 5,787,600 |
| 2026-09-15 | 25.580 | 25.980 | 25.260 | 25.520 | 25.520 | 4,255,314 |
| 2026-09-14 | 25.190 | 25.940 | 24.900 | 25.580 | 25.580 | 4,920,900 |
| 2026-09-11 | 24.960 | 25.310 | 24.600 | 25.240 | 25.240 | 5,108,100 |
| 2026-09-10 | 25.360 | 25.690 | 24.980 | 25.120 | 25.120 | 4,333,501 |
| 2026-09-09 | 25.290 | 25.640 | 25.120 | 25.620 | 25.620 | 3,601,325 |
| 2026-09-08 | 25.280 | 25.770 | 24.960 | 25.290 | 25.290 | 4,092,500 |
| 2026-09-07 | 25.800 | 26.000 | 25.000 | 25.220 | 25.220 | 4,456,900 |
| 2026-09-04 | 25.860 | 26.300 | 25.550 | 25.790 | 25.790 | 4,550,300 |
| 2026-09-03 | 25.600 | 26.100 | 25.360 | 25.850 | 25.850 | 5,310,602 |
| 2026-09-02 | 25.010 | 25.820 | 24.840 | 25.460 | 25.460 | 5,611,534 |
| 2026-09-01 | 25.250 | 25.790 | 25.070 | 25.350 | 25.350 | 4,111,701 |
| 2026-08-31 | 24.790 | 26.800 | 24.530 | 25.560 | 25.560 | 7,503,000 |
| 2026-08-28 | 25.000 | 25.420 | 24.800 | 25.120 | 25.120 | 6,700,747 |
| 2026-08-27 | 26.490 | 26.490 | 24.960 | 25.340 | 25.340 | 10,132,076 |
| 2026-08-26 | 25.930 | 27.080 | 25.810 | 26.100 | 26.100 | 6,659,638 |
| 2026-08-25 | 25.600 | 26.090 | 24.910 | 26.020 | 26.020 | 6,824,876 |
| 2026-08-24 | 25.430 | 27.740 | 25.430 | 25.940 | 25.940 | 12,365,397 |
| 2026-08-21 | 25.230 | 25.550 | 24.620 | 25.430 | 25.430 | 4,795,613 |
| 2026-08-20 | 25.130 | 25.470 | 24.810 | 25.220 | 25.220 | 5,418,901 |
| 2026-08-19 | 25.800 | 25.980 | 24.950 | 24.970 | 24.970 | 6,635,909 |
| 2026-08-18 | 26.420 | 26.450 | 25.860 | 26.130 | 26.130 | 6,220,383 |
| 2026-08-17 | 25.750 | 26.360 | 25.250 | 26.310 | 26.310 | 8,009,811 |
| 2026-08-14 | 25.680 | 25.980 | 25.140 | 25.740 | 25.740 | 8,338,691 |
| 2026-08-13 | 27.850 | 27.890 | 25.690 | 25.760 | 25.760 | 15,866,355 |
| 2026-08-12 | 29.990 | 30.010 | 27.650 | 27.930 | 27.930 | 13,844,530 |
| 2026-08-11 | 27.870 | 28.990 | 27.130 | 28.810 | 28.810 | 12,106,969 |
| 2026-08-10 | 28.990 | 28.990 | 26.500 | 28.150 | 28.150 | 17,185,079 |
| 2026-08-07 | 30.410 | 30.640 | 27.880 | 28.190 | 28.190 | 26,180,200 |
| 2026-08-06 | 28.920 | 31.760 | 28.880 | 30.510 | 30.510 | 21,486,304 |
| 2026-08-05 | 27.480 | 29.100 | 27.350 | 28.870 | 28.870 | 10,598,205 |
| 2026-08-04 | 27.250 | 27.780 | 26.410 | 27.610 | 27.610 | 11,861,775 |
| 2026-08-03 | 24.840 | 26.770 | 24.840 | 26.770 | 26.770 | 11,913,208 |
| 2026-07-31 | 24.350 | 24.490 | 23.530 | 24.340 | 24.340 | 8,304,724 |
| 2026-07-30 | 23.970 | 24.330 | 22.960 | 22.970 | 22.970 | 7,529,600 |
| 2026-07-29 | 23.600 | 24.800 | 23.300 | 23.980 | 23.980 | 8,198,100 |
| 2026-07-28 | 23.880 | 24.580 | 23.410 | 23.600 | 23.600 | 13,244,701 |
| 2026-07-27 | 21.360 | 23.570 | 21.360 | 23.570 | 23.570 | 8,170,493 |
| 2026-07-24 | 24.310 | 24.320 | 21.320 | 21.430 | 21.430 | 14,512,500 |
| 2026-07-23 | 21.000 | 22.110 | 20.870 | 22.110 | 22.110 | 2,809,330 |
| 2026-07-22 | 20.860 | 21.350 | 19.940 | 20.100 | 20.100 | 6,256,200 |
| 2026-07-21 | 20.480 | 20.950 | 18.900 | 20.810 | 20.810 | 9,957,300 |
| 2026-07-20 | 22.200 | 22.680 | 19.900 | 20.190 | 20.190 | 10,491,531 |
Page 1 of 1 · 59 trading days
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.