Shandong Zhonglu Oceanic Fisheries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 1,175,800 |
| 2024-07-26 | 1.530 | 1.530 | 1.460 | 1.530 | 1.530 | 159,800 |
| 2024-07-25 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 50,500 |
| 2024-07-24 | 1.500 | 1.530 | 1.490 | 1.520 | 1.520 | 77,600 |
| 2024-07-23 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 209,900 |
| 2024-07-22 | 1.470 | 1.470 | 1.440 | 1.470 | 1.470 | 101,801 |
| 2024-07-19 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 26,500 |
| 2024-07-18 | 1.460 | 1.490 | 1.430 | 1.470 | 1.470 | 127,911 |
| 2024-07-17 | 1.490 | 1.500 | 1.460 | 1.490 | 1.490 | 220,800 |
| 2024-07-16 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 42,100 |
| 2024-07-15 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 71,000 |
| 2024-07-12 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 65,800 |
| 2024-07-11 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 45,400 |
| 2024-07-10 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 25,800 |
| 2024-07-09 | 1.540 | 1.540 | 1.480 | 1.510 | 1.510 | 149,400 |
| 2024-07-08 | 1.590 | 1.590 | 1.540 | 1.550 | 1.550 | 49,800 |
| 2024-07-05 | 1.530 | 1.590 | 1.520 | 1.570 | 1.570 | 343,727 |
| 2024-07-04 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 53,400 |
| 2024-07-03 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 89,200 |
| 2024-07-02 | 1.530 | 1.530 | 1.500 | 1.530 | 1.530 | 104,700 |
| 2024-07-01 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 571,700 |
| 2024-06-28 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 77,800 |
| 2024-06-27 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 91,000 |
| 2024-06-26 | 1.500 | 1.570 | 1.500 | 1.560 | 1.560 | 133,600 |
| 2024-06-25 | 1.460 | 1.530 | 1.460 | 1.530 | 1.530 | 442,091 |
| 2024-06-24 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 56,100 |
| 2024-06-21 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 98,600 |
| 2024-06-20 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 81,890 |
| 2024-06-19 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 194,200 |
| 2024-06-18 | 1.500 | 1.530 | 1.480 | 1.500 | 1.500 | 127,800 |
| 2024-06-17 | 1.520 | 1.520 | 1.460 | 1.480 | 1.480 | 255,800 |
| 2024-06-14 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 112,300 |
| 2024-06-13 | 1.520 | 1.540 | 1.500 | 1.540 | 1.540 | 54,100 |
| 2024-06-12 | 1.540 | 1.540 | 1.430 | 1.520 | 1.520 | 661,590 |
| 2024-06-11 | 1.550 | 1.560 | 1.510 | 1.540 | 1.540 | 343,900 |
| 2024-06-07 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 191,291 |
| 2024-06-06 | 1.620 | 1.620 | 1.480 | 1.500 | 1.500 | 908,190 |
| 2024-06-05 | 1.650 | 1.670 | 1.630 | 1.640 | 1.640 | 108,000 |
| 2024-06-04 | 1.660 | 1.680 | 1.650 | 1.670 | 1.670 | 435,700 |
| 2024-06-03 | 1.740 | 1.740 | 1.670 | 1.700 | 1.700 | 466,500 |
| 2024-05-31 | 1.740 | 1.740 | 1.700 | 1.740 | 1.740 | 76,800 |
| 2024-05-30 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 77,600 |
| 2024-05-29 | 1.680 | 1.730 | 1.650 | 1.730 | 1.730 | 249,849 |
| 2024-05-28 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 74,600 |
| 2024-05-27 | 1.640 | 1.690 | 1.640 | 1.680 | 1.680 | 217,200 |
| 2024-05-24 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 27,900 |
| 2024-05-23 | 1.670 | 1.680 | 1.630 | 1.640 | 1.640 | 152,700 |
| 2024-05-22 | 1.650 | 1.700 | 1.630 | 1.680 | 1.680 | 150,630 |
| 2024-05-21 | 1.640 | 1.650 | 1.600 | 1.650 | 1.650 | 308,300 |
| 2024-05-20 | 1.670 | 1.690 | 1.620 | 1.650 | 1.650 | 661,901 |
| 2024-05-17 | 1.710 | 1.730 | 1.630 | 1.690 | 1.690 | 336,091 |
| 2024-05-16 | 1.670 | 1.710 | 1.650 | 1.710 | 1.710 | 334,600 |
| 2024-05-15 | 1.760 | 1.770 | 1.620 | 1.690 | 1.690 | 692,799 |
| 2024-05-14 | 1.780 | 1.780 | 1.750 | 1.780 | 1.780 | 101,080 |
| 2024-05-13 | 1.810 | 1.810 | 1.760 | 1.780 | 1.780 | 154,004 |
| 2024-05-10 | 1.810 | 1.810 | 1.770 | 1.810 | 1.810 | 235,100 |
| 2024-05-09 | 1.790 | 1.820 | 1.790 | 1.820 | 1.820 | 90,200 |
| 2024-05-08 | 1.820 | 1.820 | 1.790 | 1.820 | 1.820 | 13,500 |
| 2024-05-07 | 1.800 | 1.830 | 1.800 | 1.820 | 1.820 | 123,950 |
| 2024-05-06 | 1.830 | 1.830 | 1.780 | 1.830 | 1.830 | 233,800 |
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.