Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.455	0.493	0.451	0.493	0.493	1,428,453
2024-01-24	0.426	0.452	0.426	0.448	0.448	626,761
2024-01-23	0.412	0.433	0.412	0.431	0.431	248,400
2024-01-22	0.434	0.434	0.411	0.416	0.416	414,619
2024-01-19	0.439	0.440	0.435	0.435	0.435	31,400
2024-01-18	0.435	0.440	0.431	0.437	0.437	54,900
2024-01-17	0.445	0.445	0.434	0.437	0.437	180,800
2024-01-16	0.448	0.453	0.442	0.445	0.445	171,500
2024-01-15	0.451	0.462	0.450	0.450	0.450	162,100
2024-01-12	0.456	0.457	0.442	0.450	0.450	220,300
2024-01-11	0.443	0.457	0.442	0.456	0.456	309,400
2024-01-10	0.441	0.447	0.439	0.444	0.444	120,000
2024-01-09	0.442	0.450	0.438	0.445	0.445	241,600
2024-01-08	0.435	0.455	0.430	0.446	0.446	621,387
2024-01-05	0.433	0.438	0.427	0.429	0.429	231,000
2024-01-04	0.439	0.439	0.433	0.437	0.437	139,100
2024-01-03	0.449	0.449	0.436	0.442	0.442	310,831
2024-01-02	0.449	0.449	0.442	0.447	0.447	101,200
2023-12-29	0.445	0.451	0.445	0.447	0.447	129,900
2023-12-28	0.427	0.444	0.424	0.444	0.444	162,575
2023-12-27	0.437	0.445	0.430	0.433	0.433	100,500
2023-12-26	0.430	0.432	0.422	0.430	0.430	167,021
2023-12-25	0.447	0.454	0.421	0.427	0.427	354,500
2023-12-22	0.453	0.458	0.445	0.447	0.447	69,954
2023-12-21	0.448	0.458	0.441	0.453	0.453	136,500
2023-12-20	0.457	0.458	0.448	0.449	0.449	191,200
2023-12-19	0.460	0.465	0.456	0.463	0.463	176,100
2023-12-18	0.469	0.476	0.468	0.471	0.471	157,200
2023-12-15	0.471	0.476	0.460	0.466	0.466	276,400
2023-12-14	0.444	0.476	0.436	0.470	0.470	799,200
2023-12-13	0.444	0.451	0.433	0.433	0.433	149,700
2023-12-12	0.450	0.450	0.445	0.449	0.449	195,200
2023-12-11	0.448	0.460	0.448	0.453	0.453	408,700
2023-12-08	0.466	0.470	0.450	0.450	0.450	329,500
2023-12-07	0.475	0.475	0.466	0.469	0.469	178,450
2023-12-06	0.473	0.488	0.473	0.482	0.482	89,500
2023-12-05	0.486	0.488	0.473	0.488	0.488	113,800
2023-12-04	0.497	0.497	0.486	0.490	0.490	90,600
2023-12-01	0.483	0.495	0.476	0.493	0.493	146,054
2023-11-30	0.485	0.494	0.479	0.481	0.481	237,900
2023-11-29	0.496	0.499	0.492	0.499	0.499	164,200
2023-11-28	0.495	0.505	0.491	0.498	0.498	189,800
2023-11-27	0.499	0.499	0.489	0.498	0.498	177,200
2023-11-24	0.494	0.498	0.487	0.497	0.497	227,500
2023-11-23	0.500	0.502	0.488	0.499	0.499	315,000
2023-11-22	0.490	0.513	0.490	0.502	0.502	648,150
2023-11-21	0.473	0.499	0.473	0.489	0.489	774,100
2023-11-20	0.463	0.473	0.461	0.473	0.473	157,080
2023-11-17	0.458	0.473	0.452	0.464	0.464	265,100
2023-11-16	0.460	0.461	0.452	0.453	0.453	83,830
2023-11-15	0.461	0.470	0.451	0.459	0.459	442,730
2023-11-14	0.467	0.475	0.450	0.466	0.466	99,800
2023-11-13	0.460	0.481	0.460	0.472	0.472	134,500
2023-11-10	0.468	0.470	0.454	0.460	0.460	140,800
2023-11-09	0.477	0.481	0.468	0.472	0.472	241,600
2023-11-08	0.481	0.488	0.474	0.484	0.484	276,900
2023-11-07	0.480	0.485	0.471	0.482	0.482	334,877
2023-11-06	0.469	0.485	0.469	0.482	0.482	592,523
2023-11-03	0.448	0.466	0.447	0.464	0.464	275,008
2023-11-02	0.455	0.456	0.440	0.449	0.449	173,315

← NewerPage 12 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.