Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.400	2.410	2.350	2.400	2.400	262,201
2025-07-24	2.340	2.390	2.340	2.390	2.390	314,300
2025-07-23	2.330	2.350	2.320	2.340	2.340	132,200
2025-07-22	2.270	2.320	2.260	2.320	2.320	109,800
2025-07-21	2.290	2.310	2.250	2.300	2.300	322,899
2025-07-18	2.290	2.300	2.280	2.300	2.300	27,700
2025-07-17	2.300	2.300	2.280	2.300	2.300	96,900
2025-07-16	2.280	2.330	2.280	2.300	2.300	83,600
2025-07-15	2.280	2.300	2.270	2.300	2.300	70,700
2025-07-14	2.350	2.350	2.280	2.310	2.310	302,600
2025-07-11	2.350	2.350	2.330	2.350	2.350	246,600
2025-07-10	2.380	2.380	2.340	2.360	2.360	278,301
2025-07-09	2.360	2.390	2.340	2.370	2.370	175,100
2025-07-08	2.380	2.400	2.340	2.370	2.370	377,500
2025-07-07	2.410	2.430	2.390	2.410	2.410	131,700
2025-07-04	2.410	2.450	2.410	2.410	2.410	366,900
2025-07-03	2.430	2.430	2.400	2.410	2.410	139,800
2025-07-02	2.370	2.460	2.360	2.400	2.400	552,500
2025-07-01	2.350	2.360	2.320	2.350	2.350	217,300
2025-06-30	2.340	2.370	2.300	2.360	2.360	253,800
2025-06-27	2.350	2.380	2.340	2.360	2.360	155,619
2025-06-26	2.350	2.350	2.300	2.350	2.350	125,800
2025-06-25	2.330	2.350	2.310	2.350	2.350	631,200
2025-06-24	2.290	2.360	2.290	2.340	2.340	296,280
2025-06-23	2.290	2.300	2.280	2.280	2.280	231,200
2025-06-20	2.290	2.300	2.270	2.290	2.290	274,200
2025-06-19	2.300	2.300	2.250	2.280	2.280	360,300
2025-06-18	2.280	2.300	2.250	2.300	2.300	273,300
2025-06-17	2.280	2.300	2.240	2.280	2.280	306,200
2025-06-16	2.200	2.320	2.200	2.280	2.280	491,321
2025-06-13	2.150	2.200	2.140	2.200	2.200	440,000
2025-06-12	2.130	2.170	2.130	2.170	2.170	166,100
2025-06-11	2.140	2.160	2.120	2.140	2.140	126,900
2025-06-10	2.140	2.150	2.120	2.120	2.120	85,400
2025-06-09	2.150	2.190	2.140	2.160	2.160	148,800
2025-06-06	2.130	2.170	2.130	2.150	2.150	50,400
2025-06-05	2.150	2.150	2.140	2.150	2.150	89,100
2025-06-04	2.130	2.170	2.130	2.170	2.170	134,100
2025-06-03	2.140	2.150	2.130	2.130	2.130	225,001
2025-05-30	2.170	2.170	2.160	2.170	2.170	196,252
2025-05-29	2.110	2.180	2.100	2.170	2.170	183,600
2025-05-28	2.140	2.140	2.110	2.120	2.120	26,593
2025-05-27	2.120	2.140	2.120	2.140	2.140	148,851
2025-05-26	2.130	2.150	2.120	2.140	2.140	77,500
2025-05-23	2.140	2.140	2.120	2.140	2.140	158,400
2025-05-22	2.150	2.160	2.150	2.160	2.160	28,100
2025-05-21	2.170	2.170	2.130	2.170	2.170	182,700
2025-05-20	2.150	2.180	2.150	2.180	2.180	184,100
2025-05-19	2.170	2.170	2.150	2.170	2.170	109,200
2025-05-16	2.140	2.190	2.140	2.180	2.180	6,000
2025-05-15	2.160	2.180	2.140	2.180	2.180	91,100
2025-05-14	2.150	2.180	2.140	2.170	2.170	210,700
2025-05-13	2.160	2.180	2.130	2.160	2.160	189,500
2025-05-12	2.130	2.190	2.130	2.190	2.190	71,800
2025-05-09	2.180	2.190	2.150	2.170	2.170	127,600
2025-05-08	2.140	2.180	2.120	2.180	2.180	83,100
2025-05-07	2.150	2.190	2.140	2.170	2.170	94,301
2025-05-06	2.170	2.180	2.140	2.170	2.170	49,000
2025-04-30	2.150	2.190	2.140	2.180	2.180	263,116
2025-04-29	2.190	2.190	2.150	2.190	2.190	90,700

← NewerPage 6 of 21 · 1,219 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.