Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.605	0.607	0.585	0.600	0.600	428,000
2024-04-29	0.595	0.608	0.578	0.605	0.605	555,470
2024-04-26	0.593	0.606	0.591	0.596	0.596	271,169
2024-04-25	0.592	0.603	0.592	0.593	0.593	177,500
2024-04-24	0.605	0.605	0.590	0.602	0.602	216,009
2024-04-23	0.596	0.602	0.595	0.600	0.600	407,130
2024-04-22	0.590	0.605	0.580	0.589	0.589	334,671
2024-04-19	0.599	0.609	0.587	0.591	0.591	276,119
2024-04-18	0.588	0.614	0.577	0.602	0.602	776,055
2024-04-17	0.586	0.603	0.573	0.589	0.589	678,187
2024-04-16	0.604	0.604	0.577	0.582	0.582	1,132,739
2024-04-15	0.632	0.632	0.584	0.607	0.607	1,159,266
2024-04-12	0.620	0.641	0.619	0.630	0.630	1,012,910
2024-04-11	0.598	0.624	0.598	0.618	0.618	765,900
2024-04-10	0.650	0.650	0.599	0.604	0.604	1,955,520
2024-04-09	0.645	0.670	0.645	0.651	0.651	663,950
2024-04-08	0.659	0.676	0.648	0.657	0.657	1,147,000
2024-04-03	0.638	0.676	0.633	0.663	0.663	1,932,766
2024-04-02	0.628	0.637	0.616	0.633	0.633	386,500
2024-04-01	0.638	0.651	0.630	0.636	0.636	351,026
2024-03-29	0.647	0.647	0.619	0.639	0.639	288,700
2024-03-28	0.601	0.639	0.598	0.638	0.638	1,327,500
2024-03-27	0.609	0.616	0.591	0.602	0.602	688,600
2024-03-26	0.586	0.613	0.562	0.604	0.604	1,564,089
2024-03-25	0.625	0.625	0.588	0.588	0.588	936,900
2024-03-22	0.615	0.623	0.591	0.615	0.615	1,214,680
2024-03-21	0.647	0.657	0.613	0.620	0.620	1,617,502
2024-03-20	0.660	0.688	0.631	0.657	0.657	2,011,906
2024-03-19	0.653	0.677	0.637	0.658	0.658	2,117,445
2024-03-18	0.610	0.653	0.606	0.648	0.648	1,899,564
2024-03-15	0.615	0.628	0.603	0.610	0.610	1,006,415
2024-03-14	0.597	0.633	0.565	0.625	0.625	2,632,629
2024-03-13	0.588	0.619	0.575	0.604	0.604	2,823,297
2024-03-12	0.697	0.719	0.606	0.606	0.606	5,290,449
2024-03-11	0.625	0.673	0.608	0.673	0.673	3,515,187
2024-03-08	0.567	0.615	0.565	0.612	0.612	1,906,242
2024-03-07	0.566	0.578	0.551	0.570	0.570	1,198,712
2024-03-06	0.542	0.588	0.531	0.557	0.557	1,762,619
2024-03-05	0.543	0.553	0.528	0.553	0.553	1,213,400
2024-03-04	0.512	0.549	0.512	0.545	0.545	1,808,781
2024-03-01	0.503	0.508	0.500	0.504	0.504	368,003
2024-02-29	0.493	0.501	0.487	0.501	0.501	559,417
2024-02-28	0.486	0.514	0.486	0.493	0.493	1,812,764
2024-02-27	0.485	0.490	0.482	0.483	0.483	673,274
2024-02-26	0.501	0.505	0.484	0.487	0.487	913,076
2024-02-23	0.489	0.498	0.483	0.496	0.496	684,331
2024-02-22	0.498	0.498	0.482	0.490	0.490	284,629
2024-02-21	0.479	0.496	0.478	0.490	0.490	688,246
2024-02-20	0.490	0.490	0.476	0.483	0.483	519,300
2024-02-19	0.479	0.494	0.475	0.489	0.489	1,000,342
2024-02-08	0.454	0.471	0.453	0.470	0.470	530,741
2024-02-07	0.454	0.456	0.445	0.450	0.450	247,104
2024-02-06	0.422	0.452	0.421	0.448	0.448	477,000
2024-02-05	0.441	0.441	0.422	0.429	0.429	397,700
2024-02-02	0.455	0.466	0.441	0.450	0.450	349,900
2024-02-01	0.439	0.457	0.438	0.450	0.450	411,639
2024-01-31	0.450	0.452	0.435	0.437	0.437	433,813
2024-01-30	0.464	0.464	0.451	0.452	0.452	388,013
2024-01-29	0.479	0.483	0.465	0.468	0.468	603,300
2024-01-26	0.491	0.505	0.476	0.481	0.481	1,026,400

← NewerPage 11 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.