Shandong Zhonglu Oceanic Fisheries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.140 | 3.150 | 3.130 | 3.150 | 3.150 | 173,800 |
| 2022-02-08 | 3.150 | 3.150 | 3.110 | 3.150 | 3.150 | 34,100 |
| 2022-02-07 | 3.100 | 3.180 | 3.100 | 3.140 | 3.140 | 82,000 |
| 2022-01-28 | 3.030 | 3.130 | 3.030 | 3.120 | 3.120 | 182,200 |
| 2022-01-27 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 74,900 |
| 2022-01-26 | 3.060 | 3.080 | 3.050 | 3.070 | 3.070 | 96,500 |
| 2022-01-25 | 3.120 | 3.130 | 3.040 | 3.070 | 3.070 | 499,100 |
| 2022-01-24 | 3.140 | 3.150 | 3.120 | 3.150 | 3.150 | 79,000 |
| 2022-01-21 | 3.150 | 3.190 | 3.130 | 3.150 | 3.150 | 138,300 |
| 2022-01-20 | 3.170 | 3.170 | 3.140 | 3.160 | 3.160 | 106,500 |
| 2022-01-19 | 3.180 | 3.190 | 3.130 | 3.160 | 3.160 | 123,500 |
| 2022-01-18 | 3.220 | 3.220 | 3.150 | 3.190 | 3.190 | 110,000 |
| 2022-01-17 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 346,100 |
| 2022-01-14 | 3.150 | 3.180 | 3.150 | 3.170 | 3.170 | 129,600 |
| 2022-01-13 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 109,800 |
| 2022-01-12 | 3.160 | 3.170 | 3.150 | 3.170 | 3.170 | 161,200 |
| 2022-01-11 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 204,600 |
| 2022-01-10 | 3.080 | 3.210 | 3.080 | 3.190 | 3.190 | 283,462 |
| 2022-01-07 | 3.080 | 3.120 | 3.060 | 3.110 | 3.110 | 177,700 |
| 2022-01-06 | 3.050 | 3.080 | 3.040 | 3.080 | 3.080 | 102,200 |
| 2022-01-05 | 3.030 | 3.070 | 3.030 | 3.060 | 3.060 | 127,900 |
| 2022-01-04 | 3.030 | 3.070 | 3.030 | 3.070 | 3.070 | 49,000 |
| 2021-12-31 | 3.010 | 3.040 | 3.000 | 3.040 | 3.040 | 80,700 |
| 2021-12-30 | 3.030 | 3.050 | 3.010 | 3.010 | 3.010 | 53,500 |
| 2021-12-29 | 3.020 | 3.030 | 3.000 | 3.020 | 3.020 | 40,200 |
| 2021-12-28 | 3.040 | 3.050 | 3.000 | 3.050 | 3.050 | 98,700 |
| 2021-12-27 | 3.040 | 3.050 | 3.010 | 3.040 | 3.040 | 52,500 |
| 2021-12-24 | 3.000 | 3.040 | 3.000 | 3.030 | 3.030 | 56,600 |
| 2021-12-23 | 3.010 | 3.030 | 3.010 | 3.030 | 3.030 | 65,639 |
| 2021-12-22 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 243,101 |
| 2021-12-21 | 2.960 | 3.010 | 2.960 | 3.010 | 3.010 | 32,200 |
| 2021-12-20 | 3.020 | 3.020 | 2.970 | 2.970 | 2.970 | 194,800 |
| 2021-12-17 | 2.940 | 3.020 | 2.940 | 3.000 | 3.000 | 170,000 |
| 2021-12-16 | 2.990 | 2.990 | 2.940 | 2.960 | 2.960 | 168,100 |
| 2021-12-15 | 2.960 | 2.970 | 2.940 | 2.970 | 2.970 | 69,400 |
| 2021-12-14 | 3.000 | 3.000 | 2.960 | 2.990 | 2.990 | 130,300 |
| 2021-12-13 | 3.040 | 3.050 | 2.980 | 3.000 | 3.000 | 123,300 |
| 2021-12-10 | 2.990 | 3.060 | 2.990 | 3.050 | 3.050 | 172,700 |
| 2021-12-09 | 2.980 | 3.030 | 2.950 | 3.030 | 3.030 | 174,900 |
| 2021-12-08 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 68,700 |
| 2021-12-07 | 2.970 | 2.970 | 2.940 | 2.970 | 2.970 | 71,400 |
| 2021-12-06 | 2.950 | 2.980 | 2.950 | 2.970 | 2.970 | 156,200 |
| 2021-12-03 | 2.950 | 2.990 | 2.950 | 2.980 | 2.980 | 124,811 |
| 2021-12-02 | 2.960 | 2.990 | 2.940 | 2.980 | 2.980 | 77,400 |
| 2021-12-01 | 2.940 | 2.990 | 2.940 | 2.980 | 2.980 | 93,200 |
| 2021-11-30 | 3.000 | 3.000 | 2.930 | 2.940 | 2.940 | 109,200 |
| 2021-11-29 | 2.980 | 3.020 | 2.960 | 3.010 | 3.010 | 128,800 |
| 2021-11-26 | 3.030 | 3.030 | 3.000 | 3.030 | 3.030 | 51,000 |
| 2021-11-25 | 3.010 | 3.030 | 3.000 | 3.030 | 3.030 | 45,100 |
| 2021-11-24 | 2.990 | 3.020 | 2.990 | 3.020 | 3.020 | 9,200 |
| 2021-11-23 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 65,200 |
| 2021-11-22 | 3.000 | 3.030 | 2.960 | 3.020 | 3.020 | 50,913 |
| 2021-11-19 | 2.980 | 3.000 | 2.970 | 3.000 | 3.000 | 13,900 |
| 2021-11-18 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 39,000 |
| 2021-11-17 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 162,800 |
| 2021-11-16 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 44,201 |
| 2021-11-15 | 2.970 | 2.990 | 2.970 | 2.990 | 2.990 | 65,100 |
| 2021-11-12 | 2.990 | 3.010 | 2.970 | 3.000 | 3.000 | 179,710 |
| 2021-11-11 | 2.940 | 2.990 | 2.930 | 2.980 | 2.980 | 113,000 |
| 2021-11-10 | 2.950 | 2.960 | 2.930 | 2.960 | 2.960 | 82,300 |
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.