Zhong Ji Longevity Science Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.030	0.031	0.030	0.031	0.310	79,000
2023-06-23	0.033	0.033	0.031	0.032	0.320	689,063
2023-06-21	0.034	0.035	0.034	0.035	0.350	131,000
2023-06-20	0.033	0.034	0.033	0.034	0.340	413,164
2023-06-19	0.035	0.035	0.033	0.034	0.340	414,000
2023-06-16	0.034	0.035	0.034	0.035	0.350	64,000
2023-06-15	0.034	0.036	0.033	0.035	0.350	542,000
2023-06-14	0.039	0.039	0.036	0.036	0.360	17,000
2023-06-13	0.033	0.037	0.030	0.037	0.370	633,000
2023-06-12	0.036	0.038	0.035	0.036	0.360	1,528,000
2023-06-09	0.042	0.042	0.039	0.039	0.390	43,000
2023-06-08	0.038	0.038	0.037	0.037	0.370	110,000
2023-06-07	0.038	0.038	0.038	0.038	0.380	110,000
2023-06-06	0.039	0.042	0.037	0.038	0.380	327,000
2023-06-05	0.039	0.039	0.039	0.039	0.390	20,000
2023-06-02	0.038	0.039	0.038	0.039	0.390	40,000
2023-06-01	0.036	0.040	0.036	0.038	0.380	261,000
2023-05-31	0.037	0.039	0.037	0.039	0.390	4,241,000
2023-05-30	0.035	0.038	0.035	0.037	0.370	248,000
2023-05-29	0.037	0.037	0.034	0.035	0.350	592,325
2023-05-25	0.038	0.038	0.036	0.038	0.380	154,000
2023-05-24	0.039	0.039	0.038	0.038	0.380	112,000
2023-05-23	0.038	0.039	0.038	0.039	0.390	177,000
2023-05-22	0.039	0.039	0.038	0.038	0.380	68,000
2023-05-19	0.038	0.038	0.037	0.038	0.380	206,000
2023-05-18	0.039	0.039	0.039	0.039	0.390	33,100
2023-05-17	0.040	0.040	0.038	0.040	0.400	369,000
2023-05-16	0.039	0.040	0.038	0.040	0.400	53,000
2023-05-15	0.040	0.041	0.039	0.040	0.400	120,000
2023-05-12	0.039	0.041	0.039	0.041	0.410	63,000
2023-05-11	0.039	0.041	0.039	0.041	0.410	401,011
2023-05-10	0.040	0.040	0.040	0.040	0.400	26,000
2023-05-09	0.040	0.040	0.040	0.040	0.400	81,000
2023-05-08	0.040	0.042	0.040	0.040	0.400	312,875
2023-05-05	0.041	0.041	0.038	0.040	0.400	382,000
2023-05-04	0.039	0.042	0.039	0.041	0.410	352,000
2023-05-03	0.038	0.040	0.038	0.039	0.390	75,000
2023-05-02	0.042	0.042	0.040	0.040	0.400	184,000
2023-04-28	0.039	0.044	0.039	0.042	0.420	39,044
2023-04-27	0.039	0.039	0.038	0.039	0.390	201,000
2023-04-26	0.038	0.039	0.038	0.038	0.380	105,000
2023-04-25	0.039	0.039	0.038	0.038	0.380	328,000
2023-04-24	0.039	0.041	0.038	0.040	0.400	398,000
2023-04-21	0.044	0.044	0.039	0.039	0.390	488,013
2023-04-20	0.039	0.041	0.038	0.039	0.390	330,014
2023-04-19	0.041	0.045	0.038	0.040	0.400	1,429,000
2023-03-31	0.042	0.043	0.040	0.041	0.410	467,000
2023-03-30	0.043	0.044	0.041	0.042	0.420	226,000
2023-03-29	0.041	0.044	0.040	0.043	0.430	913,013
2023-03-28	0.042	0.045	0.040	0.041	0.410	2,710,100
2023-03-27	0.044	0.045	0.043	0.045	0.450	670,000
2023-03-24	0.045	0.046	0.044	0.046	0.460	460,000
2023-03-23	0.046	0.046	0.045	0.046	0.460	472,013
2023-03-22	0.045	0.047	0.045	0.047	0.470	192,000
2023-03-21	0.044	0.045	0.044	0.045	0.450	179,000
2023-03-20	0.047	0.047	0.045	0.045	0.450	114,000
2023-03-17	0.045	0.047	0.045	0.047	0.470	325,000
2023-03-16	0.044	0.044	0.043	0.044	0.440	307,000
2023-03-15	0.046	0.046	0.044	0.044	0.440	679,000
2023-03-14	0.050	0.060	0.046	0.047	0.470	4,801,025

← NewerPage 14 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.