Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.420	2.440	2.410	2.430	2.430	65,300
2025-10-23	2.410	2.440	2.400	2.440	2.440	62,600
2025-10-22	2.440	2.440	2.430	2.440	2.440	11,400
2025-10-21	2.410	2.450	2.410	2.450	2.450	91,449
2025-10-20	2.440	2.440	2.420	2.440	2.440	102,100
2025-10-17	2.450	2.460	2.390	2.450	2.450	208,200
2025-10-16	2.480	2.480	2.450	2.470	2.470	22,500
2025-10-15	2.430	2.470	2.430	2.470	2.470	107,000
2025-10-14	2.420	2.470	2.410	2.460	2.460	136,400
2025-10-13	2.420	2.470	2.380	2.470	2.470	363,700
2025-10-10	2.500	2.500	2.440	2.470	2.470	156,504
2025-10-09	2.500	2.510	2.480	2.490	2.490	79,400
2025-09-30	2.470	2.500	2.460	2.500	2.500	157,204
2025-09-29	2.460	2.500	2.450	2.500	2.500	76,700
2025-09-26	2.480	2.510	2.470	2.500	2.500	94,600
2025-09-25	2.500	2.500	2.480	2.500	2.500	98,300
2025-09-24	2.470	2.500	2.460	2.500	2.500	201,200
2025-09-23	2.470	2.500	2.410	2.480	2.480	362,600
2025-09-22	2.520	2.520	2.470	2.500	2.500	106,500
2025-09-19	2.490	2.510	2.450	2.500	2.500	340,100
2025-09-18	2.490	2.490	2.450	2.480	2.480	177,900
2025-09-17	2.490	2.500	2.460	2.490	2.490	106,300
2025-09-16	2.490	2.490	2.420	2.490	2.490	151,121
2025-09-15	2.480	2.520	2.460	2.480	2.480	188,400
2025-09-12	2.500	2.500	2.470	2.500	2.500	425,200
2025-09-11	2.490	2.490	2.440	2.470	2.470	192,400
2025-09-10	2.480	2.500	2.450	2.480	2.480	124,400
2025-09-09	2.460	2.470	2.450	2.470	2.470	112,100
2025-09-08	2.430	2.450	2.430	2.450	2.450	59,100
2025-09-05	2.380	2.460	2.370	2.450	2.450	316,958
2025-09-04	2.350	2.380	2.340	2.370	2.370	43,900
2025-09-03	2.390	2.400	2.310	2.350	2.350	379,700
2025-09-02	2.400	2.400	2.370	2.380	2.380	192,200
2025-09-01	2.440	2.440	2.400	2.420	2.420	83,500
2025-08-29	2.430	2.440	2.410	2.430	2.430	161,800
2025-08-28	2.440	2.440	2.380	2.410	2.410	226,200
2025-08-27	2.470	2.470	2.380	2.420	2.420	317,500
2025-08-26	2.540	2.540	2.440	2.450	2.450	164,100
2025-08-25	2.520	2.550	2.500	2.510	2.510	249,000
2025-08-22	2.510	2.510	2.480	2.510	2.510	332,700
2025-08-21	2.520	2.550	2.490	2.490	2.490	166,500
2025-08-20	2.490	2.520	2.430	2.510	2.510	133,504
2025-08-19	2.500	2.520	2.490	2.510	2.510	435,100
2025-08-18	2.500	2.510	2.450	2.500	2.500	502,600
2025-08-15	2.420	2.500	2.420	2.490	2.490	502,200
2025-08-14	2.460	2.460	2.400	2.430	2.430	328,000
2025-08-13	2.460	2.490	2.450	2.470	2.470	313,000
2025-08-12	2.460	2.490	2.450	2.480	2.480	113,700
2025-08-11	2.480	2.480	2.450	2.480	2.480	78,199
2025-08-08	2.480	2.500	2.450	2.460	2.460	174,904
2025-08-07	2.460	2.490	2.460	2.460	2.460	276,114
2025-08-06	2.420	2.460	2.400	2.460	2.460	406,811
2025-08-05	2.430	2.460	2.410	2.420	2.420	209,700
2025-08-04	2.430	2.430	2.420	2.430	2.430	36,237
2025-08-01	2.420	2.460	2.420	2.430	2.430	598,619
2025-07-31	2.410	2.430	2.380	2.420	2.420	477,058
2025-07-30	2.390	2.410	2.380	2.400	2.400	121,100
2025-07-29	2.390	2.400	2.360	2.400	2.400	118,300
2025-07-28	2.390	2.400	2.360	2.400	2.400	138,237
2025-07-25	2.400	2.410	2.350	2.400	2.400	262,201

← NewerPage 5 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.