Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.890	1.940	1.890	1.930	1.930	566,400
2024-01-24	1.870	1.890	1.860	1.890	1.890	450,200
2024-01-23	1.870	1.910	1.870	1.900	1.900	242,500
2024-01-22	1.960	1.960	1.900	1.910	1.910	169,900
2024-01-19	1.970	1.990	1.970	1.990	1.990	4,400
2024-01-18	1.970	1.990	1.970	1.990	1.990	133,100
2024-01-17	1.980	2.010	1.980	2.000	2.000	36,900
2024-01-16	1.980	2.020	1.980	2.020	2.020	8,000
2024-01-15	1.960	2.020	1.960	2.020	2.020	35,300
2024-01-12	2.010	2.010	1.990	2.000	2.000	170,000
2024-01-11	2.030	2.030	1.970	2.020	2.020	101,400
2024-01-10	1.990	2.010	1.990	2.010	2.010	34,400
2024-01-09	1.990	2.020	1.980	2.020	2.020	56,900
2024-01-08	2.020	2.020	1.990	2.020	2.020	36,000
2024-01-05	2.040	2.050	1.990	2.040	2.040	142,901
2024-01-04	2.040	2.070	1.970	2.050	2.050	298,100
2024-01-03	2.130	2.130	2.040	2.090	2.090	359,100
2024-01-02	2.150	2.150	2.060	2.130	2.130	154,300
2023-12-29	2.120	2.150	2.100	2.120	2.120	71,300
2023-12-28	2.110	2.150	2.080	2.120	2.120	125,000
2023-12-27	2.110	2.180	2.070	2.110	2.110	128,700
2023-12-26	2.200	2.200	2.150	2.150	2.150	13,800
2023-12-25	2.210	2.210	2.140	2.180	2.180	183,100
2023-12-22	2.200	2.200	2.160	2.190	2.190	2,300
2023-12-21	2.170	2.190	2.160	2.160	2.160	6,300
2023-12-20	2.210	2.210	2.140	2.180	2.180	50,588
2023-12-19	2.240	2.240	2.180	2.200	2.200	34,000
2023-12-18	2.220	2.240	2.200	2.200	2.200	39,488
2023-12-15	2.180	2.250	2.180	2.220	2.220	138,200
2023-12-14	2.200	2.230	2.170	2.220	2.220	95,700
2023-12-13	2.200	2.220	2.170	2.220	2.220	113,790
2023-12-12	2.180	2.230	2.180	2.230	2.230	68,890
2023-12-11	2.200	2.210	2.170	2.210	2.210	117,990
2023-12-08	2.230	2.230	2.190	2.190	2.190	1,900
2023-12-07	2.200	2.250	2.190	2.240	2.240	101,000
2023-12-06	2.230	2.240	2.180	2.230	2.230	146,900
2023-12-05	2.240	2.240	2.210	2.230	2.230	182,000
2023-12-04	2.230	2.280	2.220	2.260	2.260	156,100
2023-12-01	2.240	2.280	2.230	2.280	2.280	37,500
2023-11-30	2.250	2.270	2.240	2.270	2.270	14,700
2023-11-29	2.250	2.280	2.250	2.280	2.280	196,200
2023-11-28	2.170	2.260	2.170	2.250	2.250	401,700
2023-11-27	2.210	2.220	2.170	2.200	2.200	110,000
2023-11-24	2.210	2.240	2.180	2.190	2.190	88,000
2023-11-23	2.190	2.240	2.170	2.190	2.190	45,200
2023-11-22	2.230	2.260	2.220	2.230	2.230	104,000
2023-11-21	2.250	2.270	2.220	2.250	2.250	129,400
2023-11-20	2.180	2.240	2.180	2.240	2.240	183,801
2023-11-17	2.170	2.210	2.170	2.190	2.190	148,400
2023-11-16	2.150	2.190	2.130	2.160	2.160	315,200
2023-11-15	2.130	2.160	2.120	2.150	2.150	94,800
2023-11-14	2.080	2.130	2.060	2.120	2.120	115,600
2023-11-13	2.140	2.140	2.060	2.130	2.130	154,900
2023-11-10	2.160	2.160	2.110	2.150	2.150	155,600
2023-11-09	2.100	2.150	2.070	2.150	2.150	372,800
2023-11-08	2.020	2.120	2.020	2.100	2.100	253,200
2023-11-07	2.000	2.000	1.980	2.000	2.000	101,200
2023-11-06	1.990	2.010	1.960	2.000	2.000	19,000
2023-11-03	1.950	2.030	1.950	1.990	1.990	50,500
2023-11-02	1.980	2.000	1.950	2.000	2.000	16,650

← NewerPage 12 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 (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.