Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.589	0.589	0.582	0.589	0.589	142,800
2023-07-31	0.593	0.596	0.571	0.588	0.588	423,989
2023-07-28	0.575	0.594	0.573	0.590	0.590	298,246
2023-07-27	0.583	0.587	0.579	0.579	0.579	233,679
2023-07-26	0.596	0.599	0.581	0.586	0.586	270,331
2023-07-25	0.571	0.599	0.569	0.595	0.595	691,989
2023-07-24	0.560	0.571	0.560	0.566	0.566	168,952
2023-07-21	0.545	0.566	0.540	0.565	0.565	193,920
2023-07-20	0.558	0.569	0.554	0.556	0.556	214,100
2023-07-19	0.586	0.586	0.558	0.565	0.565	592,200
2023-07-18	0.579	0.588	0.573	0.586	0.586	241,400
2023-07-17	0.592	0.592	0.570	0.579	0.579	496,960
2023-07-14	0.620	0.620	0.575	0.595	0.595	844,873
2023-07-13	0.617	0.625	0.611	0.623	0.623	191,800
2023-07-12	0.621	0.629	0.615	0.617	0.617	226,300
2023-07-11	0.608	0.620	0.603	0.617	0.617	232,710
2023-07-10	0.613	0.613	0.606	0.608	0.608	153,977
2023-07-07	0.611	0.635	0.611	0.616	0.616	401,473
2023-07-06	0.609	0.610	0.603	0.605	0.605	185,111
2023-07-05	0.618	0.618	0.611	0.611	0.611	71,500
2023-07-04	0.613	0.618	0.608	0.615	0.615	293,600
2023-07-03	0.630	0.631	0.610	0.615	0.615	258,967
2023-06-30	0.623	0.626	0.612	0.622	0.622	126,325
2023-06-29	0.621	0.625	0.615	0.622	0.622	75,102
2023-06-28	0.638	0.639	0.612	0.618	0.618	341,165
2023-06-27	0.618	0.650	0.618	0.645	0.645	653,207
2023-06-26	0.640	0.640	0.599	0.619	0.619	658,230
2023-06-21	0.671	0.678	0.640	0.647	0.647	315,600
2023-06-20	0.660	0.670	0.656	0.666	0.666	260,700
2023-06-19	0.693	0.693	0.657	0.664	0.664	704,700
2023-06-16	0.688	0.699	0.680	0.689	0.689	397,072
2023-06-15	0.685	0.698	0.664	0.690	0.690	669,371
2023-06-14	0.693	0.696	0.669	0.679	0.679	496,942
2023-06-13	0.655	0.693	0.655	0.693	0.693	1,100,707
2023-06-12	0.683	0.683	0.658	0.658	0.658	558,620
2023-06-09	0.674	0.683	0.670	0.682	0.682	370,200
2023-06-08	0.706	0.708	0.670	0.681	0.681	810,200
2023-06-07	0.713	0.718	0.695	0.702	0.702	443,542
2023-06-06	0.728	0.735	0.708	0.713	0.713	535,000
2023-06-05	0.719	0.737	0.719	0.736	0.736	673,973
2023-06-02	0.727	0.727	0.706	0.718	0.718	263,614
2023-06-01	0.699	0.735	0.699	0.716	0.716	863,185
2023-05-31	0.718	0.723	0.695	0.699	0.699	864,600
2023-05-30	0.732	0.732	0.715	0.724	0.724	461,900
2023-05-29	0.736	0.743	0.720	0.726	0.726	458,100
2023-05-26	0.731	0.739	0.720	0.735	0.735	559,000
2023-05-25	0.734	0.754	0.716	0.723	0.723	833,478
2023-05-24	0.741	0.757	0.735	0.735	0.735	522,400
2023-05-23	0.769	0.769	0.737	0.749	0.749	482,000
2023-05-22	0.748	0.778	0.745	0.763	0.763	1,038,800
2023-05-19	0.771	0.771	0.738	0.749	0.749	1,154,600
2023-05-18	0.716	0.779	0.716	0.771	0.771	2,070,141
2023-05-17	0.685	0.723	0.684	0.717	0.717	904,384
2023-05-16	0.703	0.703	0.684	0.685	0.685	211,400
2023-05-15	0.680	0.697	0.667	0.697	0.697	408,780
2023-05-12	0.680	0.709	0.680	0.687	0.687	461,600
2023-05-11	0.700	0.700	0.674	0.683	0.683	922,599
2023-05-10	0.712	0.719	0.697	0.703	0.703	633,600
2023-05-09	0.682	0.745	0.666	0.723	0.723	1,473,799
2023-05-08	0.720	0.720	0.648	0.693	0.693	2,181,840

← NewerPage 14 of 21 · 1,219 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.