Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.520	2.520	2.500	2.510	2.510	121,200
2023-07-31	2.550	2.550	2.510	2.530	2.530	325,700
2023-07-28	2.550	2.550	2.520	2.550	2.550	54,900
2023-07-27	2.550	2.560	2.520	2.550	2.550	78,800
2023-07-26	2.550	2.560	2.520	2.540	2.540	205,300
2023-07-25	2.580	2.600	2.530	2.530	2.530	389,500
2023-07-24	2.540	2.590	2.530	2.550	2.550	72,400
2023-07-21	2.530	2.560	2.510	2.560	2.560	177,400
2023-07-20	2.510	2.540	2.510	2.530	2.530	210,200
2023-07-19	2.500	2.520	2.490	2.490	2.490	147,600
2023-07-18	2.450	2.510	2.450	2.500	2.500	266,451
2023-07-17	2.440	2.490	2.410	2.470	2.470	220,700
2023-07-14	2.450	2.480	2.410	2.430	2.430	138,400
2023-07-13	2.390	2.460	2.390	2.450	2.450	175,000
2023-07-12	2.370	2.410	2.340	2.400	2.400	188,100
2023-07-11	2.370	2.400	2.360	2.360	2.360	117,600
2023-07-10	2.380	2.400	2.340	2.390	2.390	149,400
2023-07-07	2.330	2.380	2.320	2.330	2.330	84,500
2023-07-06	2.350	2.350	2.330	2.340	2.340	94,100
2023-07-05	2.350	2.380	2.320	2.370	2.370	207,101
2023-07-04	2.370	2.420	2.340	2.400	2.400	222,700
2023-07-03	2.420	2.440	2.380	2.410	2.410	138,400
2023-06-30	2.390	2.430	2.390	2.420	2.420	74,077
2023-06-29	2.360	2.390	2.330	2.390	2.390	19,700
2023-06-28	2.360	2.380	2.360	2.380	2.380	38,000
2023-06-27	2.340	2.380	2.340	2.380	2.380	28,663
2023-06-26	2.330	2.380	2.320	2.360	2.360	87,700
2023-06-21	2.350	2.390	2.350	2.390	2.390	15,900
2023-06-20	2.360	2.390	2.340	2.380	2.380	33,300
2023-06-19	2.380	2.450	2.370	2.380	2.380	126,400
2023-06-16	2.300	2.370	2.300	2.370	2.370	59,200
2023-06-15	2.380	2.380	2.300	2.360	2.360	161,100
2023-06-14	2.380	2.400	2.360	2.400	2.400	84,800
2023-06-13	2.380	2.410	2.360	2.380	2.380	27,300
2023-06-12	2.440	2.440	2.380	2.410	2.410	3,007
2023-06-09	2.400	2.410	2.390	2.410	2.410	37,401
2023-06-08	2.400	2.400	2.380	2.400	2.400	10,300
2023-06-07	2.380	2.400	2.380	2.400	2.400	31,400
2023-06-06	2.410	2.410	2.360	2.400	2.400	58,100
2023-06-05	2.410	2.420	2.370	2.400	2.400	48,200
2023-06-02	2.340	2.430	2.340	2.430	2.430	88,787
2023-06-01	2.340	2.420	2.340	2.420	2.420	35,500
2023-05-31	2.410	2.430	2.370	2.410	2.410	27,700
2023-05-30	2.430	2.440	2.380	2.420	2.420	41,600
2023-05-29	2.510	2.510	2.380	2.400	2.400	121,700
2023-05-26	2.450	2.510	2.450	2.510	2.510	50,000
2023-05-25	2.450	2.500	2.450	2.490	2.490	21,200
2023-05-24	2.460	2.490	2.460	2.470	2.470	22,800
2023-05-23	2.520	2.520	2.480	2.480	2.480	58,400
2023-05-22	2.510	2.560	2.500	2.500	2.500	56,800
2023-05-19	2.520	2.550	2.510	2.510	2.510	97,000
2023-05-18	2.610	2.610	2.520	2.540	2.540	46,000
2023-05-17	2.570	2.570	2.540	2.540	2.540	43,400
2023-05-16	2.560	2.580	2.550	2.570	2.570	56,700
2023-05-15	2.620	2.620	2.560	2.580	2.580	21,900
2023-05-12	2.620	2.630	2.560	2.590	2.590	70,600
2023-05-11	2.640	2.670	2.540	2.650	2.650	261,300
2023-05-10	2.660	2.660	2.640	2.660	2.660	27,400
2023-05-09	2.670	2.670	2.650	2.660	2.660	70,600
2023-05-08	2.650	2.660	2.650	2.660	2.660	44,000

← NewerPage 14 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.