Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.640	2.670	2.640	2.640	2.640	16,000
2023-05-04	2.650	2.680	2.640	2.670	2.670	20,600
2023-04-28	2.640	2.670	2.600	2.670	2.670	81,900
2023-04-27	2.640	2.690	2.640	2.690	2.690	36,500
2023-04-26	2.670	2.700	2.670	2.700	2.700	3,800
2023-04-25	2.660	2.670	2.660	2.670	2.670	9,900
2023-04-24	2.650	2.680	2.650	2.680	2.680	53,800
2023-04-21	2.680	2.680	2.640	2.680	2.680	109,900
2023-04-20	2.690	2.700	2.660	2.700	2.700	94,500
2023-04-19	2.700	2.710	2.680	2.710	2.710	89,700
2023-04-18	2.680	2.700	2.680	2.700	2.700	96,200
2023-04-17	2.680	2.700	2.620	2.700	2.700	152,300
2023-04-14	2.700	2.710	2.670	2.680	2.680	49,700
2023-04-13	2.700	2.700	2.660	2.700	2.700	19,600
2023-04-12	2.680	2.700	2.640	2.700	2.700	41,300
2023-04-11	2.700	2.700	2.700	2.700	2.700	4,400
2023-04-10	2.720	2.740	2.640	2.700	2.700	133,400
2023-04-07	2.710	2.720	2.690	2.720	2.720	28,200
2023-04-06	2.690	2.710	2.670	2.700	2.700	69,000
2023-04-04	2.700	2.700	2.660	2.700	2.700	132,200
2023-04-03	2.720	2.720	2.660	2.700	2.700	17,400
2023-03-31	2.680	2.720	2.670	2.680	2.680	40,201
2023-03-30	2.690	2.730	2.690	2.690	2.690	56,400
2023-03-29	2.720	2.720	2.670	2.720	2.720	36,801
2023-03-28	2.680	2.700	2.670	2.700	2.700	36,400
2023-03-27	2.710	2.720	2.680	2.720	2.720	50,200
2023-03-24	2.700	2.720	2.660	2.710	2.710	32,300
2023-03-23	2.690	2.710	2.680	2.700	2.700	43,300
2023-03-22	2.680	2.720	2.660	2.720	2.720	87,000
2023-03-21	2.690	2.730	2.670	2.730	2.730	60,900
2023-03-20	2.750	2.750	2.680	2.740	2.740	67,200
2023-03-17	2.720	2.750	2.720	2.750	2.750	21,200
2023-03-16	2.700	2.750	2.700	2.740	2.740	7,100
2023-03-15	2.720	2.750	2.710	2.750	2.750	9,500
2023-03-14	2.690	2.790	2.690	2.750	2.750	81,300
2023-03-13	2.720	2.720	2.690	2.720	2.720	53,400
2023-03-10	2.700	2.700	2.690	2.700	2.700	64,000
2023-03-09	2.710	2.730	2.700	2.700	2.700	183,600
2023-03-08	2.740	2.780	2.710	2.710	2.710	317,351
2023-03-07	2.790	2.790	2.750	2.760	2.760	59,700
2023-03-06	2.760	2.800	2.760	2.800	2.800	71,800
2023-03-03	2.760	2.790	2.750	2.790	2.790	26,900
2023-03-02	2.760	2.790	2.740	2.780	2.780	67,505
2023-03-01	2.790	2.800	2.780	2.780	2.780	76,900
2023-02-28	2.780	2.800	2.750	2.800	2.800	130,800
2023-02-27	2.780	2.800	2.780	2.800	2.800	21,300
2023-02-24	2.820	2.820	2.790	2.810	2.810	9,800
2023-02-23	2.770	2.820	2.770	2.820	2.820	47,100
2023-02-22	2.790	2.800	2.780	2.800	2.800	59,100
2023-02-21	2.810	2.810	2.780	2.800	2.800	74,100
2023-02-20	2.800	2.810	2.790	2.800	2.800	36,250
2023-02-17	2.830	2.830	2.780	2.820	2.820	59,900
2023-02-16	2.820	2.830	2.800	2.820	2.820	95,500
2023-02-15	2.830	2.840	2.820	2.830	2.830	107,200
2023-02-14	2.820	2.830	2.820	2.830	2.830	57,900
2023-02-13	2.820	2.840	2.800	2.840	2.840	156,100
2023-02-10	2.830	2.830	2.810	2.820	2.820	44,800
2023-02-09	2.820	2.830	2.810	2.830	2.830	81,100
2023-02-08	2.830	2.850	2.800	2.820	2.820	139,700
2023-02-07	2.770	2.820	2.770	2.820	2.820	115,900

← NewerPage 15 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.