Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.450	2.500	2.410	2.460	2.460	482,791
2026-01-19	2.520	2.520	2.480	2.500	2.500	80,500
2026-01-16	2.500	2.520	2.490	2.510	2.510	116,500
2026-01-15	2.470	2.520	2.470	2.510	2.510	231,332
2026-01-14	2.450	2.540	2.450	2.500	2.500	841,932
2026-01-13	2.420	2.460	2.410	2.440	2.440	273,225
2026-01-12	2.400	2.440	2.400	2.440	2.440	201,100
2026-01-09	2.400	2.420	2.390	2.420	2.420	97,000
2026-01-08	2.420	2.420	2.390	2.410	2.410	60,900
2026-01-07	2.440	2.440	2.390	2.410	2.410	313,100
2026-01-06	2.420	2.450	2.400	2.440	2.440	329,900
2026-01-05	2.370	2.420	2.370	2.410	2.410	267,357
2025-12-31	2.330	2.360	2.330	2.360	2.360	77,600
2025-12-30	2.360	2.360	2.320	2.350	2.350	39,500
2025-12-29	2.330	2.350	2.330	2.350	2.350	84,700
2025-12-26	2.330	2.350	2.300	2.350	2.350	281,600
2025-12-25	2.320	2.340	2.280	2.340	2.340	437,806
2025-12-24	2.320	2.340	2.310	2.340	2.340	146,000
2025-12-23	2.350	2.350	2.320	2.350	2.350	82,300
2025-12-22	2.370	2.370	2.320	2.350	2.350	177,500
2025-12-19	2.220	2.370	2.220	2.360	2.360	535,800
2025-12-18	2.300	2.370	2.290	2.340	2.340	1,155,348
2025-12-17	2.390	2.420	2.380	2.420	2.420	49,400
2025-12-16	2.420	2.470	2.390	2.400	2.400	113,801
2025-12-15	2.380	2.400	2.380	2.400	2.400	53,600
2025-12-12	2.400	2.410	2.370	2.410	2.410	32,500
2025-12-11	2.400	2.410	2.400	2.410	2.410	8,600
2025-12-10	2.390	2.410	2.370	2.410	2.410	49,100
2025-12-09	2.400	2.420	2.380	2.410	2.410	28,900
2025-12-08	2.410	2.420	2.390	2.420	2.420	35,400
2025-12-05	2.420	2.420	2.380	2.410	2.410	2,300
2025-12-04	2.420	2.420	2.350	2.420	2.420	43,200
2025-12-03	2.390	2.420	2.390	2.420	2.420	15,700
2025-12-02	2.400	2.420	2.390	2.420	2.420	49,500
2025-12-01	2.420	2.430	2.390	2.430	2.430	52,800
2025-11-28	2.380	2.420	2.380	2.420	2.420	700
2025-11-27	2.420	2.420	2.390	2.420	2.420	25,000
2025-11-26	2.420	2.430	2.390	2.410	2.410	33,100
2025-11-25	2.410	2.420	2.390	2.420	2.420	27,700
2025-11-24	2.380	2.400	2.370	2.400	2.400	140,300
2025-11-21	2.410	2.420	2.360	2.410	2.410	190,200
2025-11-20	2.470	2.470	2.400	2.450	2.450	249,250
2025-11-19	2.390	2.480	2.390	2.450	2.450	267,150
2025-11-18	2.450	2.450	2.360	2.410	2.410	193,800
2025-11-17	2.430	2.480	2.430	2.440	2.440	268,300
2025-11-14	2.400	2.430	2.400	2.430	2.430	19,400
2025-11-13	2.440	2.440	2.400	2.430	2.430	67,000
2025-11-12	2.420	2.440	2.410	2.440	2.440	16,700
2025-11-11	2.440	2.440	2.420	2.440	2.440	4,000
2025-11-10	2.430	2.440	2.400	2.440	2.440	212,700
2025-11-07	2.430	2.440	2.400	2.440	2.440	10,100
2025-11-06	2.450	2.450	2.380	2.440	2.440	158,500
2025-11-05	2.370	2.420	2.370	2.420	2.420	33,800
2025-11-04	2.400	2.480	2.330	2.420	2.420	622,300
2025-11-03	2.410	2.440	2.230	2.420	2.420	130,600
2025-10-31	2.430	2.450	2.410	2.450	2.450	68,200
2025-10-30	2.410	2.430	2.400	2.430	2.430	235,800
2025-10-29	2.450	2.450	2.390	2.430	2.430	187,600
2025-10-28	2.440	2.460	2.430	2.440	2.440	56,800
2025-10-27	2.430	2.460	2.420	2.450	2.450	125,300

← NewerPage 4 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.