Shandong Zhonglu Oceanic Fisheries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 202,905 |
| 2024-04-29 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 141,600 |
| 2024-04-26 | 1.800 | 1.820 | 1.760 | 1.810 | 1.810 | 384,805 |
| 2024-04-25 | 1.820 | 1.850 | 1.820 | 1.820 | 1.820 | 81,500 |
| 2024-04-24 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 46,900 |
| 2024-04-23 | 1.820 | 1.820 | 1.790 | 1.810 | 1.810 | 44,200 |
| 2024-04-22 | 1.810 | 1.830 | 1.790 | 1.810 | 1.810 | 108,100 |
| 2024-04-19 | 1.820 | 1.820 | 1.780 | 1.810 | 1.810 | 169,500 |
| 2024-04-18 | 1.820 | 1.840 | 1.790 | 1.830 | 1.830 | 167,900 |
| 2024-04-17 | 1.800 | 1.870 | 1.790 | 1.830 | 1.830 | 448,705 |
| 2024-04-16 | 1.850 | 1.850 | 1.780 | 1.820 | 1.820 | 334,205 |
| 2024-04-15 | 1.920 | 1.920 | 1.850 | 1.880 | 1.880 | 252,000 |
| 2024-04-12 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 100,100 |
| 2024-04-11 | 1.970 | 1.970 | 1.950 | 1.960 | 1.960 | 119,400 |
| 2024-04-10 | 1.970 | 1.970 | 1.950 | 1.970 | 1.970 | 47,500 |
| 2024-04-09 | 1.970 | 1.990 | 1.960 | 1.980 | 1.980 | 25,800 |
| 2024-04-08 | 1.960 | 2.000 | 1.960 | 1.970 | 1.970 | 75,900 |
| 2024-04-03 | 1.980 | 1.990 | 1.960 | 1.980 | 1.980 | 34,100 |
| 2024-04-02 | 1.980 | 1.980 | 1.960 | 1.980 | 1.980 | 105,500 |
| 2024-04-01 | 2.010 | 2.040 | 1.980 | 1.980 | 1.980 | 105,300 |
| 2024-03-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-03-28 | 1.960 | 2.000 | 1.960 | 1.990 | 1.990 | 33,500 |
| 2024-03-27 | 1.980 | 1.980 | 1.950 | 1.980 | 1.980 | 54,300 |
| 2024-03-26 | 1.990 | 1.990 | 1.960 | 1.990 | 1.990 | 52,000 |
| 2024-03-25 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 23,700 |
| 2024-03-22 | 1.990 | 2.020 | 1.990 | 2.000 | 2.000 | 60,900 |
| 2024-03-21 | 2.020 | 2.030 | 1.960 | 2.030 | 2.030 | 164,704 |
| 2024-03-20 | 2.030 | 2.050 | 2.020 | 2.030 | 2.030 | 115,500 |
| 2024-03-19 | 2.030 | 2.030 | 2.020 | 2.030 | 2.030 | 17,200 |
| 2024-03-18 | 2.000 | 2.040 | 2.000 | 2.020 | 2.020 | 96,704 |
| 2024-03-15 | 2.000 | 2.030 | 2.000 | 2.020 | 2.020 | 20,400 |
| 2024-03-14 | 2.040 | 2.040 | 2.010 | 2.020 | 2.020 | 76,100 |
| 2024-03-13 | 2.010 | 2.040 | 2.010 | 2.040 | 2.040 | 34,700 |
| 2024-03-12 | 2.020 | 2.060 | 2.010 | 2.050 | 2.050 | 87,200 |
| 2024-03-11 | 1.980 | 2.050 | 1.980 | 2.040 | 2.040 | 80,100 |
| 2024-03-08 | 1.970 | 2.010 | 1.970 | 2.010 | 2.010 | 33,700 |
| 2024-03-07 | 1.990 | 2.010 | 1.970 | 2.000 | 2.000 | 119,100 |
| 2024-03-06 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 132,900 |
| 2024-03-05 | 2.030 | 2.030 | 2.000 | 2.030 | 2.030 | 26,800 |
| 2024-03-04 | 2.010 | 2.020 | 2.000 | 2.020 | 2.020 | 45,700 |
| 2024-03-01 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 20,300 |
| 2024-02-29 | 2.000 | 2.030 | 2.000 | 2.020 | 2.020 | 41,900 |
| 2024-02-28 | 2.040 | 2.050 | 1.980 | 2.000 | 2.000 | 79,200 |
| 2024-02-27 | 1.970 | 2.020 | 1.970 | 2.020 | 2.020 | 24,000 |
| 2024-02-26 | 1.980 | 2.020 | 1.970 | 2.000 | 2.000 | 71,300 |
| 2024-02-23 | 1.970 | 2.000 | 1.960 | 2.000 | 2.000 | 119,500 |
| 2024-02-22 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 63,100 |
| 2024-02-21 | 1.920 | 1.990 | 1.890 | 1.960 | 1.960 | 320,000 |
| 2024-02-20 | 1.940 | 1.940 | 1.920 | 1.940 | 1.940 | 45,700 |
| 2024-02-19 | 1.930 | 1.940 | 1.890 | 1.940 | 1.940 | 128,700 |
| 2024-02-08 | 1.910 | 1.930 | 1.890 | 1.930 | 1.930 | 181,600 |
| 2024-02-07 | 1.860 | 1.920 | 1.860 | 1.890 | 1.890 | 71,600 |
| 2024-02-06 | 1.820 | 1.930 | 1.820 | 1.870 | 1.870 | 113,850 |
| 2024-02-05 | 1.880 | 1.890 | 1.820 | 1.860 | 1.860 | 305,400 |
| 2024-02-02 | 1.910 | 1.910 | 1.850 | 1.900 | 1.900 | 213,500 |
| 2024-02-01 | 1.930 | 1.960 | 1.880 | 1.920 | 1.920 | 133,900 |
| 2024-01-31 | 1.840 | 1.910 | 1.840 | 1.890 | 1.890 | 151,991 |
| 2024-01-30 | 1.910 | 1.910 | 1.870 | 1.880 | 1.880 | 286,491 |
| 2024-01-29 | 1.920 | 1.920 | 1.870 | 1.900 | 1.900 | 175,600 |
| 2024-01-26 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 264,000 |
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.