Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	0.407	0.413	0.407	0.411	0.411	114,770
2024-07-26	0.401	0.412	0.400	0.412	0.412	333,200
2024-07-25	0.402	0.405	0.397	0.399	0.399	109,400
2024-07-24	0.407	0.408	0.397	0.398	0.398	148,200
2024-07-23	0.407	0.416	0.401	0.401	0.401	131,000
2024-07-22	0.416	0.418	0.404	0.407	0.407	183,500
2024-07-19	0.410	0.413	0.404	0.410	0.410	122,809
2024-07-18	0.407	0.417	0.397	0.413	0.413	614,000
2024-07-17	0.416	0.427	0.415	0.416	0.416	213,800
2024-07-16	0.425	0.425	0.412	0.420	0.420	153,700
2024-07-15	0.431	0.431	0.424	0.425	0.425	145,700
2024-07-12	0.438	0.442	0.431	0.434	0.434	222,700
2024-07-11	0.424	0.443	0.417	0.439	0.439	641,400
2024-07-10	0.400	0.427	0.400	0.418	0.418	339,461
2024-07-09	0.389	0.409	0.389	0.407	0.407	174,100
2024-07-08	0.408	0.408	0.396	0.399	0.399	103,000
2024-07-05	0.400	0.400	0.400	0.400	0.400	0
2024-07-04	0.399	0.406	0.399	0.400	0.400	70,215
2024-07-03	0.406	0.409	0.402	0.403	0.403	188,600
2024-07-02	0.408	0.408	0.400	0.405	0.405	76,800
2024-07-01	0.405	0.410	0.395	0.408	0.408	138,562
2024-06-28	0.409	0.413	0.400	0.405	0.405	193,162
2024-06-27	0.417	0.418	0.393	0.399	0.399	165,800
2024-06-26	0.382	0.408	0.380	0.404	0.404	412,199
2024-06-25	0.392	0.392	0.382	0.385	0.385	82,300
2024-06-24	0.389	0.390	0.383	0.383	0.383	127,300
2024-06-21	0.393	0.401	0.392	0.398	0.398	83,200
2024-06-20	0.415	0.415	0.393	0.396	0.396	197,200
2024-06-19	0.423	0.423	0.410	0.414	0.414	221,515
2024-06-18	0.420	0.429	0.419	0.425	0.425	256,900
2024-06-17	0.405	0.425	0.405	0.414	0.414	247,030
2024-06-14	0.419	0.419	0.409	0.415	0.415	272,224
2024-06-13	0.404	0.426	0.400	0.420	0.420	577,812
2024-06-12	0.371	0.405	0.371	0.401	0.401	480,350
2024-06-11	0.378	0.378	0.360	0.372	0.372	376,000
2024-06-07	0.360	0.379	0.345	0.378	0.378	834,439
2024-06-06	0.371	0.388	0.346	0.346	0.346	786,500
2024-06-05	0.379	0.401	0.360	0.384	0.384	477,528
2024-06-04	0.415	0.422	0.381	0.381	0.381	1,339,900
2024-06-03	0.452	0.479	0.418	0.423	0.423	963,006
2024-05-31	0.456	0.474	0.455	0.464	0.464	137,900
2024-05-30	0.488	0.488	0.464	0.465	0.465	493,700
2024-05-29	0.492	0.495	0.489	0.491	0.491	83,350
2024-05-28	0.505	0.505	0.491	0.492	0.492	121,400
2024-05-27	0.509	0.509	0.487	0.496	0.496	210,800
2024-05-24	0.498	0.510	0.489	0.499	0.499	163,300
2024-05-23	0.516	0.516	0.494	0.498	0.498	433,100
2024-05-22	0.519	0.524	0.509	0.515	0.515	435,940
2024-05-21	0.559	0.559	0.517	0.522	0.522	466,569
2024-05-20	0.530	0.550	0.530	0.548	0.548	240,320
2024-05-17	0.529	0.554	0.529	0.539	0.539	383,300
2024-05-16	0.556	0.556	0.533	0.537	0.537	488,220
2024-05-15	0.517	0.557	0.516	0.553	0.553	1,218,656
2024-05-14	0.517	0.518	0.506	0.516	0.516	326,000
2024-05-13	0.506	0.526	0.500	0.519	0.519	742,006
2024-05-10	0.548	0.548	0.493	0.507	0.507	1,333,506
2024-05-09	0.565	0.565	0.547	0.548	0.548	589,100
2024-05-08	0.582	0.586	0.561	0.566	0.566	693,478
2024-05-07	0.595	0.597	0.586	0.586	0.586	337,927
2024-05-06	0.594	0.599	0.585	0.596	0.596	399,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-30	0.0099 CNY
2019-08-08	0.0071 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.