Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.710	2.740	2.700	2.730	2.730	26,600
2022-11-03	2.640	2.690	2.640	2.690	2.690	8,600
2022-11-02	2.720	2.720	2.650	2.700	2.700	20,300
2022-11-01	2.660	2.730	2.640	2.690	2.690	146,860
2022-10-31	2.730	2.730	2.670	2.690	2.690	122,200
2022-10-28	2.690	2.710	2.660	2.710	2.710	54,100
2022-10-27	2.680	2.710	2.680	2.710	2.710	18,100
2022-10-26	2.750	2.750	2.640	2.710	2.710	64,700
2022-10-25	2.650	2.710	2.650	2.710	2.710	31,800
2022-10-24	2.790	2.790	2.650	2.660	2.660	197,900
2022-10-21	2.770	2.770	2.760	2.760	2.760	17,900
2022-10-20	2.740	2.760	2.740	2.740	2.740	14,800
2022-10-19	2.800	2.800	2.750	2.790	2.790	28,900
2022-10-18	2.770	2.800	2.770	2.790	2.790	45,141
2022-10-17	2.750	2.780	2.750	2.780	2.780	49,400
2022-10-14	2.770	2.780	2.760	2.780	2.780	189,400
2022-10-13	2.720	2.770	2.720	2.770	2.770	21,100
2022-10-12	2.720	2.770	2.720	2.770	2.770	48,900
2022-10-11	2.750	2.760	2.730	2.760	2.760	82,400
2022-10-10	2.750	2.750	2.690	2.740	2.740	60,600
2022-09-30	2.700	2.730	2.690	2.730	2.730	64,200
2022-09-29	2.710	2.720	2.680	2.710	2.710	71,700
2022-09-28	2.670	2.700	2.670	2.690	2.690	25,700
2022-09-27	2.680	2.700	2.600	2.700	2.700	140,100
2022-09-26	2.730	2.750	2.560	2.650	2.650	207,000
2022-09-23	2.770	2.770	2.700	2.730	2.730	68,300
2022-09-22	2.760	2.770	2.740	2.760	2.760	22,000
2022-09-21	2.760	2.770	2.730	2.760	2.760	12,900
2022-09-20	2.750	2.770	2.700	2.750	2.750	69,800
2022-09-19	2.780	2.780	2.710	2.720	2.720	84,700
2022-09-16	2.750	2.780	2.740	2.770	2.770	51,800
2022-09-15	2.740	2.790	2.740	2.770	2.770	442,600
2022-09-14	2.700	2.740	2.680	2.740	2.740	113,500
2022-09-13	2.750	2.750	2.730	2.740	2.740	40,400
2022-09-09	2.740	2.750	2.720	2.730	2.730	59,300
2022-09-08	2.720	2.740	2.710	2.740	2.740	93,100
2022-09-07	2.730	2.730	2.710	2.730	2.730	75,600
2022-09-06	2.740	2.740	2.700	2.730	2.730	133,800
2022-09-05	2.730	2.730	2.720	2.730	2.730	40,400
2022-09-02	2.690	2.730	2.690	2.720	2.720	49,200
2022-09-01	2.710	2.750	2.670	2.710	2.710	433,900
2022-08-31	2.710	2.720	2.700	2.720	2.720	160,700
2022-08-30	2.700	2.720	2.680	2.720	2.720	37,300
2022-08-29	2.710	2.720	2.690	2.720	2.720	31,500
2022-08-26	2.670	2.730	2.670	2.710	2.710	103,800
2022-08-25	2.660	2.690	2.660	2.690	2.690	72,501
2022-08-24	2.720	2.720	2.660	2.670	2.670	195,000
2022-08-23	2.740	2.740	2.720	2.730	2.730	158,700
2022-08-22	2.770	2.770	2.730	2.740	2.740	264,200
2022-08-19	2.770	2.790	2.770	2.770	2.770	238,400
2022-08-18	2.750	2.780	2.750	2.770	2.770	147,500
2022-08-17	2.790	2.790	2.760	2.780	2.780	210,800
2022-08-16	2.780	2.780	2.770	2.780	2.780	105,300
2022-08-15	2.810	2.810	2.780	2.800	2.800	68,700
2022-08-12	2.800	2.800	2.790	2.790	2.790	129,300
2022-08-11	2.780	2.800	2.770	2.800	2.800	236,500
2022-08-10	2.760	2.780	2.750	2.770	2.770	244,000
2022-08-09	2.760	2.780	2.760	2.770	2.770	280,500
2022-08-08	2.790	2.790	2.750	2.780	2.780	73,300
2022-08-05	2.770	2.770	2.740	2.770	2.770	291,715

← NewerPage 17 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.