Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.670	2.700	2.630	2.700	2.700	192,000
2022-05-10	2.630	2.670	2.630	2.670	2.670	36,600
2022-05-09	2.670	2.670	2.620	2.660	2.660	27,900
2022-05-06	2.680	2.710	2.630	2.660	2.660	39,400
2022-05-05	2.710	2.720	2.670	2.720	2.720	92,800
2022-04-29	2.670	2.740	2.670	2.740	2.740	56,300
2022-04-28	2.670	2.720	2.630	2.710	2.710	62,900
2022-04-27	2.630	2.690	2.630	2.680	2.680	36,500
2022-04-26	2.630	2.700	2.630	2.630	2.630	68,800
2022-04-25	2.800	2.810	2.600	2.630	2.630	303,100
2022-04-22	2.830	2.830	2.800	2.810	2.810	182,500
2022-04-21	2.890	2.890	2.820	2.820	2.820	149,700
2022-04-20	2.910	2.920	2.880	2.900	2.900	50,900
2022-04-19	2.940	2.940	2.890	2.920	2.920	35,900
2022-04-18	2.900	2.900	2.880	2.900	2.900	20,300
2022-04-15	2.930	2.930	2.900	2.900	2.900	43,500
2022-04-14	2.890	2.930	2.890	2.930	2.930	40,800
2022-04-13	2.870	2.920	2.860	2.920	2.920	23,600
2022-04-12	2.850	2.910	2.850	2.910	2.910	43,900
2022-04-11	2.900	2.920	2.860	2.900	2.900	68,100
2022-04-08	2.880	2.920	2.880	2.920	2.920	20,700
2022-04-07	2.870	2.920	2.870	2.910	2.910	39,500
2022-04-06	2.900	2.940	2.880	2.940	2.940	151,800
2022-04-01	2.910	2.930	2.850	2.930	2.930	172,200
2022-03-31	2.900	2.900	2.840	2.890	2.890	82,900
2022-03-30	2.820	2.920	2.820	2.900	2.900	51,300
2022-03-29	2.860	2.880	2.830	2.830	2.830	62,100
2022-03-28	2.870	2.870	2.830	2.860	2.860	84,200
2022-03-25	2.880	2.890	2.860	2.890	2.890	28,400
2022-03-24	2.840	2.930	2.840	2.890	2.890	96,600
2022-03-23	2.910	2.910	2.900	2.910	2.910	4,200
2022-03-22	2.910	2.930	2.900	2.920	2.920	25,801
2022-03-21	2.910	2.930	2.890	2.930	2.930	74,100
2022-03-18	2.860	2.930	2.850	2.930	2.930	80,300
2022-03-17	2.870	2.920	2.850	2.900	2.900	82,300
2022-03-16	2.860	2.880	2.750	2.860	2.860	200,800
2022-03-15	2.880	2.930	2.800	2.820	2.820	187,500
2022-03-14	2.960	2.960	2.910	2.960	2.960	103,300
2022-03-11	2.940	2.980	2.900	2.970	2.970	226,200
2022-03-10	2.910	2.980	2.910	2.980	2.980	66,700
2022-03-09	2.940	2.970	2.880	2.970	2.970	82,000
2022-03-08	3.000	3.000	2.930	2.980	2.980	448,400
2022-03-07	3.040	3.040	2.970	2.990	2.990	202,000
2022-03-04	3.040	3.040	3.040	3.040	3.040	38,800
2022-03-03	3.030	3.060	3.030	3.060	3.060	72,300
2022-03-02	3.060	3.060	3.030	3.050	3.050	62,500
2022-03-01	3.050	3.070	3.050	3.050	3.050	183,700
2022-02-28	3.060	3.060	3.030	3.050	3.050	139,100
2022-02-25	3.090	3.090	3.060	3.080	3.080	123,900
2022-02-24	3.120	3.120	3.050	3.090	3.090	192,900
2022-02-23	3.080	3.120	3.080	3.120	3.120	31,500
2022-02-22	3.090	3.120	3.090	3.120	3.120	44,800
2022-02-21	3.120	3.130	3.100	3.120	3.120	13,100
2022-02-18	3.100	3.130	3.090	3.130	3.130	50,400
2022-02-17	3.090	3.120	3.090	3.120	3.120	12,900
2022-02-16	3.130	3.130	3.080	3.110	3.110	33,260
2022-02-15	3.150	3.170	3.060	3.140	3.140	259,100
2022-02-14	3.150	3.150	3.130	3.150	3.150	20,200
2022-02-11	3.130	3.170	3.120	3.150	3.150	49,100
2022-02-10	3.150	3.160	3.130	3.160	3.160	167,100

← NewerPage 19 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.