Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.739	0.739	0.711	0.720	0.720	762,032
2023-05-04	0.771	0.779	0.708	0.739	0.739	1,693,500
2023-04-28	0.701	0.762	0.701	0.759	0.759	2,061,239
2023-04-27	0.670	0.708	0.665	0.693	0.693	1,334,900
2023-04-26	0.622	0.678	0.620	0.670	0.670	1,804,474
2023-04-25	0.639	0.639	0.608	0.617	0.617	713,342
2023-04-24	0.680	0.681	0.638	0.641	0.641	1,254,231
2023-04-21	0.671	0.706	0.671	0.687	0.687	1,155,688
2023-04-20	0.711	0.712	0.668	0.678	0.678	1,115,582
2023-04-19	0.720	0.725	0.702	0.703	0.703	688,200
2023-04-18	0.715	0.731	0.702	0.730	0.730	469,000
2023-04-17	0.747	0.748	0.710	0.721	0.721	972,060
2023-04-14	0.757	0.772	0.744	0.749	0.749	758,267
2023-04-13	0.738	0.763	0.694	0.760	0.760	2,278,967
2023-04-12	0.789	0.791	0.727	0.738	0.738	2,009,499
2023-04-11	0.807	0.815	0.760	0.791	0.791	1,446,267
2023-04-10	0.780	0.820	0.770	0.803	0.803	2,145,668
2023-04-07	0.730	0.780	0.730	0.780	0.780	2,336,836
2023-04-06	0.745	0.745	0.712	0.733	0.733	1,283,399
2023-04-04	0.711	0.756	0.711	0.747	0.747	2,890,164
2023-04-03	0.655	0.706	0.654	0.706	0.706	2,789,593
2023-03-31	0.642	0.668	0.630	0.642	0.642	1,324,300
2023-03-30	0.640	0.667	0.635	0.642	0.642	1,634,203
2023-03-29	0.598	0.657	0.598	0.639	0.639	2,854,537
2023-03-28	0.554	0.601	0.551	0.598	0.598	1,346,653
2023-03-27	0.546	0.553	0.540	0.553	0.553	489,055
2023-03-24	0.547	0.556	0.544	0.546	0.546	443,651
2023-03-23	0.578	0.578	0.540	0.546	0.546	989,400
2023-03-22	0.584	0.585	0.575	0.580	0.580	346,186
2023-03-21	0.592	0.592	0.573	0.578	0.578	336,080
2023-03-20	0.601	0.603	0.586	0.591	0.591	186,273
2023-03-17	0.592	0.607	0.585	0.602	0.602	520,856
2023-03-16	0.622	0.622	0.576	0.593	0.593	1,341,154
2023-03-15	0.655	0.655	0.621	0.627	0.627	969,398
2023-03-14	0.644	0.662	0.641	0.650	0.650	415,200
2023-03-13	0.680	0.680	0.647	0.656	0.656	834,920
2023-03-10	0.711	0.711	0.658	0.684	0.684	1,020,070
2023-03-09	0.711	0.716	0.701	0.705	0.705	236,800
2023-03-08	0.732	0.733	0.708	0.711	0.711	457,400
2023-03-07	0.744	0.745	0.732	0.732	0.732	474,300
2023-03-06	0.750	0.751	0.746	0.747	0.747	56,400
2023-03-03	0.748	0.749	0.743	0.749	0.749	189,700
2023-03-02	0.756	0.761	0.743	0.748	0.748	274,500
2023-03-01	0.760	0.760	0.749	0.757	0.757	300,488
2023-02-28	0.762	0.764	0.752	0.760	0.760	329,385
2023-02-27	0.771	0.777	0.753	0.756	0.756	572,500
2023-02-24	0.770	0.782	0.770	0.776	0.776	396,100
2023-02-23	0.775	0.781	0.768	0.775	0.775	209,280
2023-02-22	0.749	0.781	0.745	0.775	0.775	990,080
2023-02-21	0.751	0.752	0.744	0.749	0.749	184,700
2023-02-20	0.746	0.755	0.744	0.754	0.754	232,720
2023-02-17	0.748	0.754	0.741	0.749	0.749	499,850
2023-02-16	0.764	0.767	0.743	0.744	0.744	858,400
2023-02-15	0.780	0.782	0.761	0.765	0.765	552,700
2023-02-14	0.786	0.792	0.773	0.781	0.781	210,858
2023-02-13	0.771	0.795	0.765	0.789	0.789	380,300
2023-02-10	0.783	0.784	0.768	0.773	0.773	366,700
2023-02-09	0.791	0.791	0.779	0.783	0.783	402,800
2023-02-08	0.795	0.800	0.790	0.798	0.798	230,900
2023-02-07	0.795	0.795	0.788	0.792	0.792	130,100

← NewerPage 15 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.