Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.800	2.800	2.790	2.790	2.790	59,000
2023-02-03	2.780	2.810	2.780	2.810	2.810	7,700
2023-02-02	2.810	2.820	2.760	2.820	2.820	92,800
2023-02-01	2.800	2.830	2.790	2.830	2.830	70,300
2023-01-31	2.820	2.830	2.790	2.830	2.830	60,100
2023-01-30	2.870	2.870	2.800	2.830	2.830	75,700
2023-01-20	2.790	2.840	2.780	2.830	2.830	92,800
2023-01-19	2.800	2.820	2.770	2.820	2.820	86,900
2023-01-18	2.780	2.840	2.780	2.810	2.810	134,300
2023-01-17	2.780	2.780	2.770	2.770	2.770	11,200
2023-01-16	2.760	2.780	2.740	2.770	2.770	62,000
2023-01-13	2.760	2.760	2.740	2.750	2.750	28,200
2023-01-12	2.740	2.770	2.720	2.770	2.770	73,100
2023-01-11	2.760	2.770	2.750	2.750	2.750	23,300
2023-01-10	2.760	2.790	2.710	2.770	2.770	49,300
2023-01-09	2.760	2.820	2.760	2.810	2.810	99,300
2023-01-06	2.760	2.800	2.760	2.800	2.800	30,900
2023-01-05	2.780	2.800	2.770	2.800	2.800	46,200
2023-01-04	2.830	2.830	2.790	2.810	2.810	22,300
2023-01-03	2.810	2.830	2.780	2.830	2.830	65,100
2022-12-30	2.800	2.830	2.790	2.830	2.830	43,800
2022-12-29	2.760	2.850	2.760	2.790	2.790	105,300
2022-12-28	2.790	2.790	2.760	2.760	2.760	20,800
2022-12-27	2.800	2.800	2.750	2.800	2.800	64,500
2022-12-26	2.800	2.810	2.750	2.760	2.760	25,800
2022-12-23	2.820	2.820	2.760	2.760	2.760	47,800
2022-12-22	2.810	2.820	2.760	2.800	2.800	169,400
2022-12-21	2.690	2.880	2.690	2.850	2.850	813,200
2022-12-20	2.680	2.680	2.650	2.680	2.680	50,300
2022-12-19	2.690	2.690	2.670	2.690	2.690	15,100
2022-12-16	2.700	2.700	2.680	2.700	2.700	57,000
2022-12-15	2.680	2.710	2.680	2.710	2.710	15,900
2022-12-14	2.690	2.710	2.680	2.710	2.710	11,100
2022-12-13	2.710	2.710	2.700	2.710	2.710	7,700
2022-12-12	2.720	2.720	2.670	2.720	2.720	39,600
2022-12-09	2.720	2.720	2.680	2.700	2.700	37,200
2022-12-08	2.700	2.710	2.700	2.710	2.710	26,800
2022-12-07	2.740	2.740	2.680	2.720	2.720	205,600
2022-12-06	2.710	2.730	2.710	2.720	2.720	243,300
2022-12-05	2.710	2.720	2.700	2.720	2.720	40,000
2022-12-02	2.680	2.710	2.680	2.710	2.710	60,400
2022-12-01	2.710	2.710	2.700	2.700	2.700	17,100
2022-11-30	2.680	2.710	2.680	2.690	2.690	46,500
2022-11-29	2.690	2.700	2.660	2.700	2.700	95,100
2022-11-28	2.670	2.690	2.660	2.690	2.690	38,700
2022-11-25	2.670	2.690	2.660	2.660	2.660	32,000
2022-11-24	2.690	2.690	2.660	2.690	2.690	60,900
2022-11-23	2.670	2.690	2.670	2.690	2.690	4,100
2022-11-22	2.660	2.690	2.660	2.690	2.690	152,700
2022-11-21	2.660	2.690	2.660	2.690	2.690	37,600
2022-11-18	2.660	2.700	2.660	2.690	2.690	26,100
2022-11-17	2.700	2.700	2.670	2.700	2.700	81,800
2022-11-16	2.690	2.700	2.650	2.700	2.700	93,100
2022-11-15	2.690	2.720	2.690	2.700	2.700	139,800
2022-11-14	2.730	2.730	2.700	2.700	2.700	83,600
2022-11-11	2.720	2.740	2.690	2.730	2.730	167,600
2022-11-10	2.700	2.720	2.690	2.720	2.720	18,000
2022-11-09	2.670	2.710	2.670	2.700	2.700	28,300
2022-11-08	2.700	2.710	2.670	2.710	2.710	33,800
2022-11-07	2.750	2.750	2.680	2.730	2.730	36,300

← NewerPage 16 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.