Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.461	0.461	0.453	0.458	0.458	57,700
2023-10-31	0.461	0.465	0.455	0.460	0.460	69,700
2023-10-30	0.458	0.461	0.451	0.458	0.458	180,708
2023-10-27	0.436	0.463	0.435	0.461	0.461	375,741
2023-10-26	0.428	0.434	0.422	0.434	0.434	59,100
2023-10-25	0.428	0.434	0.427	0.434	0.434	181,520
2023-10-24	0.415	0.432	0.415	0.421	0.421	139,300
2023-10-23	0.440	0.440	0.413	0.415	0.415	347,520
2023-10-20	0.446	0.452	0.441	0.444	0.444	166,400
2023-10-19	0.462	0.465	0.443	0.449	0.449	218,820
2023-10-18	0.473	0.473	0.462	0.462	0.462	217,536
2023-10-17	0.483	0.484	0.473	0.473	0.473	199,800
2023-10-16	0.490	0.490	0.477	0.481	0.481	206,784
2023-10-13	0.483	0.490	0.482	0.488	0.488	130,100
2023-10-12	0.482	0.488	0.482	0.486	0.486	50,177
2023-10-11	0.487	0.492	0.481	0.485	0.485	154,677
2023-10-10	0.482	0.494	0.482	0.487	0.487	59,500
2023-10-09	0.501	0.501	0.485	0.489	0.489	108,389
2023-09-28	0.502	0.502	0.498	0.499	0.499	109,684
2023-09-27	0.479	0.497	0.477	0.497	0.497	239,610
2023-09-26	0.486	0.490	0.481	0.486	0.486	141,000
2023-09-25	0.503	0.503	0.477	0.486	0.486	569,625
2023-09-22	0.495	0.507	0.495	0.507	0.507	207,233
2023-09-21	0.503	0.503	0.489	0.497	0.497	103,810
2023-09-20	0.496	0.500	0.492	0.497	0.497	94,524
2023-09-19	0.506	0.507	0.492	0.502	0.502	200,200
2023-09-18	0.525	0.525	0.501	0.509	0.509	218,500
2023-09-15	0.520	0.528	0.518	0.521	0.521	223,300
2023-09-14	0.534	0.534	0.517	0.518	0.518	281,100
2023-09-13	0.536	0.540	0.524	0.531	0.531	364,300
2023-09-12	0.510	0.539	0.510	0.537	0.537	843,904
2023-09-11	0.494	0.516	0.494	0.510	0.510	493,524
2023-09-08	0.497	0.497	0.485	0.494	0.494	88,900
2023-09-07	0.496	0.500	0.488	0.495	0.495	222,700
2023-09-06	0.495	0.501	0.490	0.499	0.499	128,200
2023-09-05	0.498	0.498	0.492	0.495	0.495	124,773
2023-09-04	0.490	0.505	0.490	0.500	0.500	389,124
2023-09-01	0.506	0.507	0.488	0.490	0.490	315,346
2023-08-31	0.538	0.538	0.496	0.502	0.502	607,700
2023-08-30	0.525	0.537	0.523	0.535	0.535	828,123
2023-08-29	0.501	0.522	0.500	0.522	0.522	509,470
2023-08-28	0.527	0.527	0.501	0.504	0.504	410,700
2023-08-25	0.511	0.511	0.498	0.500	0.500	325,757
2023-08-24	0.501	0.519	0.500	0.515	0.515	667,667
2023-08-23	0.507	0.507	0.497	0.500	0.500	345,000
2023-08-22	0.513	0.516	0.504	0.512	0.512	386,025
2023-08-21	0.506	0.520	0.504	0.511	0.511	366,164
2023-08-18	0.553	0.553	0.500	0.511	0.511	1,394,760
2023-08-17	0.540	0.553	0.533	0.552	0.552	465,931
2023-08-16	0.548	0.548	0.539	0.542	0.542	299,784
2023-08-15	0.548	0.550	0.540	0.550	0.550	235,900
2023-08-14	0.539	0.547	0.538	0.545	0.545	203,809
2023-08-11	0.550	0.556	0.545	0.545	0.545	329,300
2023-08-10	0.548	0.560	0.548	0.550	0.550	539,865
2023-08-09	0.564	0.565	0.540	0.546	0.546	888,410
2023-08-08	0.580	0.581	0.562	0.573	0.573	329,000
2023-08-07	0.572	0.579	0.570	0.578	0.578	185,384
2023-08-04	0.587	0.587	0.578	0.580	0.580	317,540
2023-08-03	0.589	0.589	0.579	0.585	0.585	225,450
2023-08-02	0.592	0.595	0.583	0.590	0.590	168,600

← NewerPage 13 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.