Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	0.807	0.807	0.778	0.788	0.788	728,600
2023-02-03	0.824	0.828	0.801	0.808	0.808	498,100
2023-02-02	0.800	0.826	0.800	0.816	0.816	1,147,800
2023-02-01	0.813	0.817	0.790	0.794	0.794	816,900
2023-01-31	0.826	0.828	0.799	0.811	0.811	792,858
2023-01-30	0.831	0.837	0.820	0.825	0.825	660,000
2023-01-20	0.841	0.841	0.819	0.822	0.822	538,657
2023-01-19	0.814	0.829	0.814	0.820	0.820	476,346
2023-01-18	0.830	0.835	0.820	0.827	0.827	226,892
2023-01-17	0.835	0.844	0.821	0.830	0.830	613,692
2023-01-16	0.849	0.857	0.828	0.854	0.854	596,630
2023-01-13	0.806	0.859	0.806	0.848	0.848	1,564,314
2023-01-12	0.802	0.811	0.790	0.804	0.804	429,323
2023-01-11	0.818	0.831	0.810	0.810	0.810	574,493
2023-01-10	0.822	0.834	0.808	0.827	0.827	397,527
2023-01-09	0.896	0.896	0.811	0.826	0.826	1,855,223
2023-01-06	0.903	0.908	0.882	0.897	0.897	430,256
2023-01-05	0.870	0.915	0.861	0.903	0.903	1,247,963
2023-01-04	0.860	0.880	0.841	0.872	0.872	1,325,479
2023-01-03	0.797	0.870	0.797	0.851	0.851	1,799,490
2022-12-30	0.770	0.802	0.766	0.797	0.797	714,161
2022-12-29	0.771	0.784	0.750	0.766	0.766	587,400
2022-12-28	0.762	0.776	0.748	0.767	0.767	479,800
2022-12-27	0.820	0.830	0.736	0.781	0.781	1,409,438
2022-12-26	0.795	0.820	0.795	0.816	0.816	764,197
2022-12-23	0.876	0.877	0.793	0.799	0.799	1,997,452
2022-12-22	0.902	0.910	0.881	0.881	0.881	274,300
2022-12-21	0.938	0.945	0.898	0.900	0.900	726,089
2022-12-20	0.931	0.948	0.923	0.942	0.942	397,500
2022-12-19	0.974	0.975	0.916	0.932	0.932	488,700
2022-12-16	0.966	0.989	0.953	0.957	0.957	442,463
2022-12-15	0.970	0.974	0.944	0.967	0.967	345,209
2022-12-14	0.946	0.974	0.940	0.970	0.970	973,500
2022-12-13	0.955	0.973	0.933	0.938	0.938	977,030
2022-12-12	0.992	1.008	0.898	0.976	0.976	888,793
2022-12-09	0.934	0.997	0.934	0.993	0.993	1,876,665
2022-12-08	0.917	0.940	0.900	0.928	0.928	755,625
2022-12-07	0.925	0.925	0.892	0.914	0.914	541,860
2022-12-06	0.919	0.941	0.880	0.925	0.925	1,005,960
2022-12-05	0.999	1.020	0.906	0.909	0.909	2,047,681
2022-12-02	0.971	1.038	0.971	0.989	0.989	1,112,600
2022-12-01	0.991	1.015	0.938	0.971	0.971	1,300,200
2022-11-30	1.090	1.096	0.993	0.998	0.998	2,100,500
2022-11-29	1.096	1.104	1.076	1.097	1.097	829,484
2022-11-28	1.048	1.098	1.041	1.096	1.096	1,345,659
2022-11-25	1.054	1.068	1.033	1.066	1.066	872,371
2022-11-24	1.010	1.063	1.006	1.054	1.054	1,343,463
2022-11-23	0.998	1.050	0.976	1.019	1.019	2,173,501
2022-11-22	0.905	0.987	0.901	0.980	0.980	2,475,576
2022-11-21	0.951	0.951	0.877	0.900	0.900	1,517,731
2022-11-18	1.051	1.051	0.953	0.955	0.955	1,945,766
2022-11-17	1.109	1.124	1.050	1.050	1.050	1,751,023
2022-11-16	1.117	1.142	1.076	1.126	1.126	1,736,354
2022-11-15	1.104	1.114	1.061	1.104	1.104	1,176,140
2022-11-14	1.216	1.225	1.094	1.112	1.112	2,899,776
2022-11-11	1.189	1.242	1.179	1.215	1.215	1,966,860
2022-11-10	1.163	1.210	1.148	1.179	1.179	1,198,597
2022-11-09	1.150	1.188	1.120	1.165	1.165	1,147,800
2022-11-08	1.248	1.268	1.161	1.165	1.165	2,083,611
2022-11-07	1.318	1.318	1.243	1.248	1.248	943,120

← NewerPage 16 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.