Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.590	1.590	1.480	1.570	1.570	607,800
2026-07-21	1.710	1.720	1.590	1.620	1.620	499,500
2026-07-20	1.710	1.750	1.710	1.750	1.750	74,300
2026-07-17	1.730	1.750	1.710	1.730	1.730	55,700
2026-07-16	1.800	1.800	1.750	1.760	1.760	38,700
2026-07-15	1.680	1.800	1.680	1.790	1.790	49,800
2026-07-14	1.830	1.830	1.750	1.820	1.820	7,700
2026-07-13	1.750	1.830	1.740	1.830	1.830	33,400
2026-07-10	1.820	1.830	1.770	1.830	1.830	26,000
2026-07-09	1.720	1.820	1.720	1.820	1.820	11,600
2026-07-08	1.790	1.810	1.770	1.810	1.810	59,600
2026-07-07	1.810	1.850	1.750	1.830	1.830	43,400
2026-07-06	1.830	1.830	1.720	1.800	1.800	134,600
2026-07-03	1.840	1.860	1.830	1.840	1.840	48,100
2026-07-02	1.880	1.880	1.820	1.860	1.860	37,600
2026-07-01	1.830	1.880	1.830	1.880	1.880	87,405
2026-06-30	1.950	1.950	1.840	1.890	1.890	185,000
2026-06-29	1.910	1.950	1.900	1.950	1.950	51,001
2026-06-26	1.960	1.980	1.900	1.950	1.950	127,200
2026-06-25	2.000	2.010	1.970	1.970	1.970	109,900
2026-06-24	2.010	2.010	1.970	2.010	2.010	229,400
2026-06-23	2.000	2.040	2.000	2.040	2.040	179,100
2026-06-22	2.030	2.040	2.000	2.030	2.030	143,700
2026-06-18	2.040	2.040	2.000	2.030	2.030	121,100
2026-06-17	2.050	2.050	2.010	2.040	2.040	94,000
2026-06-16	2.050	2.050	2.020	2.040	2.040	96,600
2026-06-15	2.050	2.060	2.010	2.020	2.020	72,200
2026-06-12	2.060	2.060	2.020	2.040	2.040	16,400
2026-06-11	2.010	2.060	2.010	2.060	2.060	63,900
2026-06-10	2.060	2.060	2.010	2.060	2.060	81,100
2026-06-09	2.050	2.070	2.010	2.060	2.060	64,800
2026-06-08	2.020	2.050	2.020	2.050	2.050	49,300
2026-06-05	2.080	2.080	2.000	2.070	2.070	13,417
2026-06-04	2.050	2.080	2.040	2.080	2.080	60,400
2026-06-03	2.100	2.100	2.050	2.080	2.080	24,900
2026-06-02	2.070	2.100	2.050	2.100	2.100	46,500
2026-06-01	2.020	2.090	1.890	2.090	2.090	149,800
2026-05-29	2.020	2.080	2.010	2.070	2.070	209,600
2026-05-28	2.070	2.070	2.010	2.060	2.060	85,700
2026-05-27	2.100	2.100	2.000	2.070	2.070	265,200
2026-05-26	2.070	2.080	2.060	2.080	2.080	15,300
2026-05-25	2.070	2.090	2.070	2.090	2.090	85,200
2026-05-22	2.050	2.100	2.040	2.100	2.100	131,800
2026-05-21	2.060	2.120	2.050	2.100	2.100	244,600
2026-05-20	2.120	2.120	2.090	2.110	2.110	144,800
2026-05-19	2.150	2.160	2.070	2.140	2.140	93,800
2026-05-18	2.100	2.160	2.100	2.160	2.160	17,100
2026-05-15	2.090	2.160	2.080	2.160	2.160	74,900
2026-05-14	2.120	2.160	2.100	2.150	2.150	82,800
2026-05-13	2.180	2.180	2.100	2.150	2.150	202,800
2026-05-12	2.180	2.200	2.180	2.200	2.200	65,500
2026-05-11	2.180	2.220	2.170	2.220	2.220	93,001
2026-05-08	2.180	2.220	2.180	2.220	2.220	78,000
2026-05-07	2.220	2.230	2.160	2.220	2.220	240,100
2026-05-06	2.230	2.230	2.210	2.230	2.230	44,476
2026-04-30	2.190	2.230	2.190	2.230	2.230	107,600
2026-04-29	2.210	2.230	2.180	2.220	2.220	140,600
2026-04-28	2.220	2.220	2.190	2.210	2.210	85,000
2026-04-27	2.230	2.230	2.190	2.230	2.230	160,876
2026-04-24	2.160	2.230	2.160	2.220	2.220	133,900

← NewerPage 2 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.