Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.530	2.600	2.520	2.580	2.580	1,107,427
2025-01-22	2.390	2.510	2.330	2.500	2.500	802,900
2025-01-21	2.380	2.390	2.320	2.380	2.380	539,400
2025-01-20	2.180	2.390	2.180	2.380	2.380	1,878,600
2025-01-17	2.150	2.170	2.140	2.170	2.170	184,000
2025-01-16	2.120	2.190	2.120	2.150	2.150	148,800
2025-01-15	2.150	2.150	2.120	2.150	2.150	46,800
2025-01-14	2.060	2.180	2.060	2.170	2.170	253,296
2025-01-13	2.030	2.070	2.020	2.060	2.060	46,500
2025-01-10	2.110	2.120	2.070	2.070	2.070	92,900
2025-01-09	2.100	2.110	2.100	2.100	2.100	53,800
2025-01-08	2.120	2.130	2.080	2.120	2.120	168,200
2025-01-07	2.080	2.140	2.050	2.140	2.140	138,300
2025-01-06	2.040	2.100	2.040	2.080	2.080	142,100
2025-01-03	2.190	2.220	2.040	2.090	2.090	696,101
2025-01-02	2.210	2.240	2.190	2.200	2.200	234,800
2024-12-31	2.240	2.240	2.180	2.210	2.210	223,211
2024-12-30	2.190	2.250	2.190	2.250	2.250	93,400
2024-12-27	2.200	2.260	2.200	2.250	2.250	290,410
2024-12-26	2.150	2.210	2.150	2.210	2.210	117,501
2024-12-25	2.210	2.230	2.160	2.180	2.180	125,800
2024-12-24	2.230	2.240	2.200	2.240	2.240	177,200
2024-12-23	2.360	2.360	2.200	2.240	2.240	391,300
2024-12-20	2.330	2.400	2.330	2.380	2.380	312,600
2024-12-19	2.360	2.380	2.330	2.380	2.380	112,500
2024-12-18	2.380	2.410	2.380	2.410	2.410	108,500
2024-12-17	2.390	2.470	2.360	2.400	2.400	229,000
2024-12-16	2.440	2.470	2.390	2.420	2.420	206,700
2024-12-13	2.500	2.500	2.430	2.480	2.480	222,300
2024-12-12	2.550	2.550	2.480	2.520	2.520	296,910
2024-12-11	2.530	2.560	2.500	2.550	2.550	112,000
2024-12-10	2.540	2.610	2.520	2.540	2.540	359,100
2024-12-09	2.530	2.550	2.450	2.510	2.510	293,100
2024-12-06	2.560	2.610	2.500	2.560	2.560	354,400
2024-12-05	2.500	2.620	2.500	2.570	2.570	474,258
2024-12-04	2.550	2.570	2.500	2.540	2.540	238,900
2024-12-03	2.520	2.570	2.520	2.570	2.570	84,700
2024-12-02	2.490	2.620	2.490	2.570	2.570	598,600
2024-11-29	2.370	2.480	2.370	2.480	2.480	311,000
2024-11-28	2.400	2.430	2.350	2.410	2.410	364,700
2024-11-27	2.360	2.470	2.310	2.450	2.450	488,400
2024-11-26	2.350	2.430	2.350	2.380	2.380	147,200
2024-11-25	2.400	2.470	2.310	2.410	2.410	461,500
2024-11-22	2.500	2.500	2.390	2.410	2.410	413,200
2024-11-21	2.580	2.580	2.500	2.540	2.540	313,700
2024-11-20	2.450	2.570	2.450	2.570	2.570	879,068
2024-11-19	2.410	2.460	2.340	2.450	2.450	849,768
2024-11-18	2.620	2.650	2.390	2.400	2.400	1,586,621
2024-11-15	2.610	2.660	2.510	2.660	2.660	1,248,400
2024-11-14	2.850	2.960	2.570	2.600	2.600	2,334,000
2024-11-13	2.790	2.880	2.740	2.850	2.850	1,247,700
2024-11-12	2.890	3.020	2.730	2.810	2.810	2,396,100
2024-11-11	2.660	2.860	2.660	2.860	2.860	3,064,241
2024-11-08	2.550	2.620	2.520	2.600	2.600	1,025,500
2024-11-07	2.360	2.560	2.360	2.520	2.520	1,218,348
2024-11-06	2.450	2.460	2.370	2.370	2.370	626,646
2024-11-05	2.390	2.460	2.390	2.450	2.450	734,886
2024-11-04	2.380	2.430	2.370	2.430	2.430	514,250
2024-11-01	2.390	2.470	2.340	2.400	2.400	844,501
2024-10-31	2.220	2.440	2.220	2.440	2.440	2,381,114

← NewerPage 8 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.