Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.030	2.030	1.980	2.000	2.000	45,500
2023-10-31	1.990	2.020	1.970	2.020	2.020	10,800
2023-10-30	2.000	2.030	1.990	2.030	2.030	15,300
2023-10-27	1.940	2.020	1.920	2.010	2.010	99,154
2023-10-26	1.950	2.010	1.950	2.010	2.010	35,900
2023-10-25	2.000	2.010	2.000	2.010	2.010	44,700
2023-10-24	1.940	2.010	1.940	1.950	1.950	113,600
2023-10-23	1.930	1.950	1.850	1.950	1.950	117,300
2023-10-20	1.980	2.040	1.930	1.960	1.960	103,700
2023-10-19	2.020	2.070	1.960	2.020	2.020	154,200
2023-10-18	2.050	2.070	2.040	2.070	2.070	53,700
2023-10-17	2.060	2.080	2.040	2.080	2.080	12,000
2023-10-16	2.030	2.070	2.030	2.070	2.070	33,900
2023-10-13	2.040	2.080	2.030	2.080	2.080	12,600
2023-10-12	2.050	2.090	2.050	2.090	2.090	23,300
2023-10-11	2.080	2.100	1.990	2.090	2.090	136,400
2023-10-10	2.090	2.140	2.080	2.100	2.100	43,100
2023-10-09	2.060	2.150	2.050	2.150	2.150	98,400
2023-09-28	2.120	2.180	2.120	2.150	2.150	131,000
2023-09-27	2.060	2.150	2.020	2.150	2.150	297,900
2023-09-26	1.980	2.050	1.960	2.050	2.050	374,000
2023-09-25	1.950	1.970	1.930	1.970	1.970	151,300
2023-09-22	1.950	1.970	1.940	1.970	1.970	63,700
2023-09-21	1.930	1.980	1.850	1.970	1.970	174,100
2023-09-20	1.990	1.990	1.950	1.990	1.990	131,500
2023-09-19	2.030	2.030	1.970	1.990	1.990	28,500
2023-09-18	1.970	2.010	1.960	1.970	1.970	52,900
2023-09-15	2.000	2.020	1.980	2.020	2.020	68,500
2023-09-14	2.030	2.030	1.990	2.030	2.030	129,000
2023-09-13	2.040	2.040	2.000	2.030	2.030	160,800
2023-09-12	2.080	2.080	2.040	2.060	2.060	14,700
2023-09-11	2.060	2.080	2.030	2.060	2.060	30,700
2023-09-08	2.030	2.060	2.030	2.060	2.060	92,200
2023-09-07	2.080	2.080	2.080	2.080	2.080	4,900
2023-09-06	2.040	2.080	2.040	2.080	2.080	30,200
2023-09-05	2.080	2.090	2.040	2.080	2.080	80,300
2023-09-04	2.020	2.080	2.020	2.080	2.080	143,643
2023-09-01	2.020	2.060	2.020	2.040	2.040	101,788
2023-08-31	2.060	2.070	2.020	2.020	2.020	266,743
2023-08-30	2.130	2.130	2.040	2.060	2.060	102,200
2023-08-29	2.040	2.100	2.000	2.100	2.100	374,393
2023-08-28	2.310	2.310	2.020	2.020	2.020	1,035,800
2023-08-25	2.330	2.330	2.210	2.240	2.240	394,717
2023-08-24	2.350	2.360	2.310	2.340	2.340	30,200
2023-08-23	2.360	2.380	2.320	2.360	2.360	141,400
2023-08-22	2.370	2.410	2.360	2.400	2.400	30,400
2023-08-21	2.400	2.440	2.350	2.430	2.430	71,400
2023-08-18	2.410	2.440	2.390	2.440	2.440	68,200
2023-08-17	2.420	2.450	2.410	2.450	2.450	36,300
2023-08-16	2.460	2.460	2.440	2.440	2.440	25,800
2023-08-15	2.460	2.480	2.450	2.470	2.470	45,400
2023-08-14	2.540	2.540	2.470	2.480	2.480	94,586
2023-08-11	2.530	2.540	2.530	2.530	2.530	36,000
2023-08-10	2.530	2.550	2.530	2.550	2.550	36,200
2023-08-09	2.530	2.560	2.520	2.550	2.550	141,200
2023-08-08	2.490	2.550	2.460	2.550	2.550	265,600
2023-08-07	2.490	2.520	2.460	2.500	2.500	39,300
2023-08-04	2.480	2.520	2.460	2.500	2.500	374,400
2023-08-03	2.480	2.480	2.460	2.480	2.480	367,400
2023-08-02	2.500	2.520	2.480	2.480	2.480	293,100

← NewerPage 13 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.