Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.180	2.180	2.130	2.180	2.180	234,400
2025-04-25	2.150	2.180	2.140	2.180	2.180	45,700
2025-04-24	2.170	2.170	2.130	2.170	2.170	125,200
2025-04-23	2.180	2.180	2.150	2.170	2.170	71,381
2025-04-22	2.150	2.180	2.150	2.180	2.180	50,400
2025-04-21	2.180	2.190	2.180	2.190	2.190	13,000
2025-04-18	2.150	2.190	2.150	2.180	2.180	86,000
2025-04-17	2.150	2.170	2.130	2.170	2.170	73,500
2025-04-16	2.170	2.170	2.130	2.170	2.170	264,100
2025-04-15	2.160	2.200	2.140	2.170	2.170	64,700
2025-04-14	2.190	2.240	2.150	2.170	2.170	130,300
2025-04-11	2.160	2.220	2.160	2.190	2.190	85,200
2025-04-10	2.240	2.260	2.170	2.210	2.210	282,300
2025-04-09	2.080	2.240	2.040	2.200	2.200	399,500
2025-04-08	2.150	2.150	2.090	2.140	2.140	208,900
2025-04-07	2.210	2.210	2.050	2.130	2.130	551,100
2025-04-03	2.290	2.290	2.230	2.280	2.280	59,600
2025-04-02	2.250	2.310	2.250	2.280	2.280	82,300
2025-04-01	2.250	2.290	2.250	2.290	2.290	170,700
2025-03-31	2.250	2.270	2.240	2.260	2.260	123,200
2025-03-28	2.290	2.290	2.270	2.290	2.290	53,300
2025-03-27	2.300	2.310	2.300	2.310	2.310	99,200
2025-03-26	2.290	2.320	2.280	2.310	2.310	218,500
2025-03-25	2.300	2.300	2.260	2.290	2.290	133,900
2025-03-24	2.290	2.300	2.250	2.290	2.290	125,100
2025-03-21	2.290	2.300	2.240	2.290	2.290	149,500
2025-03-20	2.270	2.330	2.270	2.310	2.310	176,707
2025-03-19	2.280	2.280	2.260	2.280	2.280	113,100
2025-03-18	2.270	2.300	2.250	2.260	2.260	103,500
2025-03-17	2.330	2.390	2.270	2.280	2.280	284,100
2025-03-14	2.290	2.300	2.270	2.300	2.300	155,007
2025-03-13	2.270	2.300	2.230	2.300	2.300	149,881
2025-03-12	2.300	2.300	2.260	2.300	2.300	243,181
2025-03-11	2.260	2.330	2.250	2.300	2.300	114,211
2025-03-10	2.290	2.300	2.280	2.300	2.300	69,800
2025-03-07	2.310	2.320	2.300	2.310	2.310	153,500
2025-03-06	2.330	2.340	2.310	2.330	2.330	230,307
2025-03-05	2.350	2.350	2.300	2.340	2.340	159,401
2025-03-04	2.340	2.350	2.300	2.350	2.350	111,100
2025-03-03	2.300	2.400	2.300	2.360	2.360	429,900
2025-02-28	2.290	2.310	2.240	2.280	2.280	307,400
2025-02-27	2.340	2.340	2.270	2.320	2.320	275,600
2025-02-26	2.270	2.380	2.270	2.320	2.320	646,600
2025-02-25	2.370	2.390	2.300	2.300	2.300	261,300
2025-02-24	2.440	2.470	2.380	2.430	2.430	328,000
2025-02-21	2.470	2.500	2.420	2.480	2.480	476,300
2025-02-20	2.410	2.460	2.400	2.450	2.450	198,600
2025-02-19	2.450	2.470	2.420	2.450	2.450	95,800
2025-02-18	2.450	2.460	2.420	2.460	2.460	102,700
2025-02-17	2.530	2.530	2.430	2.480	2.480	147,200
2025-02-14	2.510	2.510	2.480	2.500	2.500	176,700
2025-02-13	2.500	2.510	2.470	2.480	2.480	124,100
2025-02-12	2.420	2.490	2.420	2.480	2.480	45,000
2025-02-11	2.500	2.500	2.460	2.490	2.490	73,600
2025-02-10	2.450	2.490	2.440	2.490	2.490	175,600
2025-02-07	2.430	2.510	2.420	2.460	2.460	222,300
2025-02-06	2.430	2.480	2.380	2.460	2.460	317,000
2025-02-05	2.470	2.500	2.410	2.450	2.450	205,900
2025-01-27	2.560	2.580	2.410	2.450	2.450	576,100
2025-01-24	2.590	2.630	2.540	2.590	2.590	424,800

← NewerPage 7 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.