Shandong Zhonglu Oceanic Fisheries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.290 | 2.320 | 2.190 | 2.220 | 2.220 | 1,005,499 |
| 2024-10-29 | 2.340 | 2.450 | 2.300 | 2.310 | 2.310 | 1,717,400 |
| 2024-10-28 | 2.290 | 2.300 | 2.270 | 2.300 | 2.300 | 1,703,337 |
| 2024-10-25 | 2.030 | 2.090 | 2.030 | 2.090 | 2.090 | 226,200 |
| 2024-10-24 | 2.060 | 2.060 | 2.020 | 2.050 | 2.050 | 250,100 |
| 2024-10-23 | 2.050 | 2.090 | 2.050 | 2.070 | 2.070 | 360,700 |
| 2024-10-22 | 2.000 | 2.050 | 2.000 | 2.050 | 2.050 | 280,300 |
| 2024-10-21 | 2.000 | 2.020 | 1.980 | 2.020 | 2.020 | 246,758 |
| 2024-10-18 | 2.000 | 2.030 | 1.980 | 2.020 | 2.020 | 216,348 |
| 2024-10-17 | 2.020 | 2.020 | 1.980 | 2.000 | 2.000 | 82,200 |
| 2024-10-16 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 301,000 |
| 2024-10-15 | 2.020 | 2.020 | 1.960 | 2.010 | 2.010 | 269,600 |
| 2024-10-14 | 2.000 | 2.050 | 1.980 | 2.010 | 2.010 | 197,700 |
| 2024-10-11 | 1.990 | 2.000 | 1.930 | 1.970 | 1.970 | 367,644 |
| 2024-10-10 | 1.900 | 2.030 | 1.900 | 1.990 | 1.990 | 551,700 |
| 2024-10-09 | 1.930 | 1.960 | 1.820 | 1.890 | 1.890 | 406,100 |
| 2024-10-08 | 2.050 | 2.090 | 1.920 | 1.960 | 1.960 | 1,130,301 |
| 2024-09-30 | 1.760 | 1.900 | 1.760 | 1.900 | 1.900 | 810,145 |
| 2024-09-27 | 1.700 | 1.730 | 1.650 | 1.730 | 1.730 | 291,116 |
| 2024-09-26 | 1.630 | 1.670 | 1.620 | 1.660 | 1.660 | 207,300 |
| 2024-09-25 | 1.650 | 1.680 | 1.620 | 1.630 | 1.630 | 252,100 |
| 2024-09-24 | 1.610 | 1.640 | 1.590 | 1.640 | 1.640 | 132,800 |
| 2024-09-23 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 68,300 |
| 2024-09-20 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 19,700 |
| 2024-09-19 | 1.580 | 1.620 | 1.580 | 1.610 | 1.610 | 59,827 |
| 2024-09-18 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 204,600 |
| 2024-09-13 | 1.620 | 1.620 | 1.590 | 1.610 | 1.610 | 23,400 |
| 2024-09-12 | 1.580 | 1.620 | 1.570 | 1.610 | 1.610 | 22,100 |
| 2024-09-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-10 | 1.570 | 1.610 | 1.570 | 1.600 | 1.600 | 52,800 |
| 2024-09-09 | 1.610 | 1.610 | 1.580 | 1.610 | 1.610 | 14,100 |
| 2024-09-06 | 1.620 | 1.620 | 1.590 | 1.620 | 1.620 | 39,600 |
| 2024-09-05 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 13,800 |
| 2024-09-04 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 32,900 |
| 2024-09-03 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 167,400 |
| 2024-09-02 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 23,400 |
| 2024-08-30 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 82,127 |
| 2024-08-29 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 14,700 |
| 2024-08-28 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 7,700 |
| 2024-08-27 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 20,200 |
| 2024-08-26 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 56,200 |
| 2024-08-23 | 1.560 | 1.580 | 1.540 | 1.580 | 1.580 | 122,227 |
| 2024-08-22 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 766,600 |
| 2024-08-21 | 1.560 | 1.600 | 1.560 | 1.590 | 1.590 | 46,000 |
| 2024-08-20 | 1.620 | 1.620 | 1.570 | 1.590 | 1.590 | 71,400 |
| 2024-08-19 | 1.590 | 1.630 | 1.590 | 1.620 | 1.620 | 222,400 |
| 2024-08-16 | 1.660 | 1.670 | 1.600 | 1.640 | 1.640 | 171,800 |
| 2024-08-15 | 1.670 | 1.670 | 1.660 | 1.670 | 1.670 | 65,700 |
| 2024-08-14 | 1.620 | 1.680 | 1.610 | 1.660 | 1.660 | 839,811 |
| 2024-08-13 | 1.620 | 1.630 | 1.610 | 1.620 | 1.620 | 99,300 |
| 2024-08-12 | 1.620 | 1.630 | 1.610 | 1.620 | 1.620 | 124,900 |
| 2024-08-09 | 1.620 | 1.630 | 1.600 | 1.620 | 1.620 | 694,500 |
| 2024-08-08 | 1.610 | 1.630 | 1.580 | 1.610 | 1.610 | 168,000 |
| 2024-08-07 | 1.560 | 1.640 | 1.560 | 1.630 | 1.630 | 394,100 |
| 2024-08-06 | 1.540 | 1.560 | 1.530 | 1.560 | 1.560 | 841,700 |
| 2024-08-05 | 1.600 | 1.600 | 1.500 | 1.560 | 1.560 | 545,927 |
| 2024-08-02 | 1.620 | 1.620 | 1.590 | 1.620 | 1.620 | 129,800 |
| 2024-08-01 | 1.630 | 1.630 | 1.580 | 1.630 | 1.630 | 516,200 |
| 2024-07-31 | 1.550 | 1.640 | 1.550 | 1.620 | 1.620 | 364,726 |
| 2024-07-30 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 88,500 |
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.