Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.180	2.230	2.180	2.230	2.230	31,300
2026-04-22	2.240	2.240	2.200	2.240	2.240	33,000
2026-04-21	2.200	2.230	2.190	2.230	2.230	48,000
2026-04-20	2.180	2.250	2.180	2.230	2.230	90,500
2026-04-17	2.220	2.220	2.170	2.220	2.220	354,700
2026-04-16	2.260	2.260	2.210	2.240	2.240	221,000
2026-04-15	2.260	2.260	2.230	2.260	2.260	21,800
2026-04-14	2.230	2.270	2.230	2.270	2.270	19,000
2026-04-13	2.220	2.260	2.220	2.260	2.260	217,976
2026-04-10	2.220	2.240	2.220	2.240	2.240	65,400
2026-04-09	2.230	2.240	2.200	2.230	2.230	145,400
2026-04-08	2.250	2.260	2.230	2.260	2.260	93,800
2026-04-07	2.230	2.260	2.190	2.230	2.230	173,500
2026-04-03	2.270	2.280	2.200	2.240	2.240	340,500
2026-04-02	2.290	2.310	2.250	2.310	2.310	95,300
2026-04-01	2.300	2.340	2.290	2.310	2.310	173,200
2026-03-31	2.310	2.350	2.300	2.340	2.340	309,500
2026-03-30	2.310	2.360	2.300	2.340	2.340	85,300
2026-03-27	2.340	2.360	2.310	2.360	2.360	60,200
2026-03-26	2.370	2.370	2.320	2.360	2.360	45,700
2026-03-25	2.360	2.370	2.350	2.360	2.360	26,500
2026-03-24	2.360	2.370	2.330	2.340	2.340	116,000
2026-03-23	2.370	2.390	2.280	2.320	2.320	451,491
2026-03-20	2.400	2.420	2.380	2.400	2.400	223,600
2026-03-19	2.420	2.450	2.390	2.410	2.410	241,900
2026-03-18	2.430	2.460	2.430	2.450	2.450	48,300
2026-03-17	2.480	2.480	2.400	2.460	2.460	140,700
2026-03-16	2.460	2.470	2.450	2.470	2.470	34,500
2026-03-13	2.450	2.460	2.440	2.460	2.460	52,000
2026-03-12	2.440	2.470	2.440	2.450	2.450	311,200
2026-03-11	2.430	2.440	2.410	2.440	2.440	93,767
2026-03-10	2.440	2.450	2.390	2.450	2.450	342,617
2026-03-09	2.450	2.460	2.360	2.450	2.450	478,710
2026-03-06	2.450	2.470	2.450	2.470	2.470	137,100
2026-03-05	2.450	2.480	2.430	2.470	2.470	83,500
2026-03-04	2.480	2.480	2.440	2.470	2.470	74,600
2026-03-03	2.460	2.470	2.440	2.460	2.460	271,200
2026-03-02	2.470	2.480	2.420	2.470	2.470	184,600
2026-02-27	2.440	2.480	2.410	2.470	2.470	592,147
2026-02-26	2.440	2.470	2.440	2.470	2.470	88,600
2026-02-25	2.450	2.470	2.450	2.460	2.460	361,300
2026-02-24	2.430	2.480	2.420	2.420	2.420	227,200
2026-02-13	2.420	2.430	2.400	2.430	2.430	70,900
2026-02-12	2.400	2.420	2.390	2.420	2.420	276,100
2026-02-11	2.390	2.400	2.340	2.400	2.400	213,700
2026-02-10	2.400	2.410	2.380	2.400	2.400	53,300
2026-02-09	2.410	2.410	2.380	2.410	2.410	227,600
2026-02-06	2.400	2.420	2.390	2.410	2.410	36,600
2026-02-05	2.370	2.420	2.370	2.420	2.420	186,500
2026-02-04	2.380	2.420	2.350	2.420	2.420	144,800
2026-02-03	2.370	2.400	2.350	2.400	2.400	92,500
2026-02-02	2.390	2.430	2.350	2.400	2.400	217,700
2026-01-30	2.420	2.450	2.380	2.430	2.430	390,100
2026-01-29	2.450	2.470	2.440	2.460	2.460	194,500
2026-01-28	2.420	2.450	2.420	2.450	2.450	197,600
2026-01-27	2.450	2.450	2.410	2.440	2.440	149,400
2026-01-26	2.450	2.450	2.410	2.440	2.440	180,300
2026-01-23	2.420	2.450	2.410	2.450	2.450	233,680
2026-01-22	2.440	2.480	2.420	2.460	2.460	518,900
2026-01-21	2.460	2.470	2.430	2.450	2.450	201,400

← NewerPage 3 of 21 · 1,218 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.