Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.253	1.338	1.253	1.277	1.277	1,368,825
2022-11-03	1.278	1.329	1.195	1.296	1.296	1,710,624
2022-11-02	1.276	1.375	1.250	1.285	1.285	2,580,986
2022-11-01	1.248	1.296	1.122	1.275	1.275	2,329,606
2022-10-31	1.373	1.395	1.219	1.219	1.219	3,261,900
2022-10-28	1.328	1.393	1.328	1.354	1.354	1,315,830
2022-10-27	1.363	1.375	1.325	1.345	1.345	1,230,768
2022-10-26	1.400	1.411	1.332	1.378	1.378	2,279,286
2022-10-25	1.256	1.357	1.208	1.357	1.357	4,283,530
2022-10-24	1.203	1.287	1.196	1.234	1.234	2,821,785
2022-10-21	1.293	1.320	1.190	1.197	1.197	2,768,495
2022-10-20	1.224	1.293	1.192	1.286	1.286	1,977,687
2022-10-19	1.275	1.338	1.223	1.225	1.225	2,728,998
2022-10-18	1.151	1.265	1.151	1.263	1.263	2,969,804
2022-10-17	1.070	1.164	1.070	1.150	1.150	1,956,776
2022-10-14	1.046	1.108	1.038	1.090	1.090	1,733,963
2022-10-13	1.076	1.088	1.016	1.060	1.060	2,432,579
2022-10-12	1.046	1.095	1.001	1.078	1.078	2,868,569
2022-10-11	0.901	1.018	0.901	1.018	1.018	2,920,531
2022-10-10	0.977	0.989	0.878	0.925	0.925	3,275,202
2022-09-30	0.908	0.998	0.889	0.975	0.975	2,436,311
2022-09-29	0.884	0.912	0.878	0.912	0.912	1,826,406
2022-09-28	0.849	0.888	0.849	0.873	0.873	2,207,886
2022-09-27	0.783	0.859	0.783	0.850	0.850	2,286,153
2022-09-26	0.795	0.866	0.781	0.802	0.802	3,520,370
2022-09-23	0.823	0.828	0.775	0.790	0.790	1,045,432
2022-09-22	0.788	0.835	0.780	0.812	0.812	1,924,089
2022-09-21	0.796	0.800	0.762	0.786	0.786	1,145,846
2022-09-20	0.801	0.821	0.796	0.806	0.806	1,199,694
2022-09-19	0.867	0.867	0.777	0.796	0.796	2,489,718
2022-09-16	0.887	0.887	0.851	0.863	0.863	1,074,609
2022-09-15	0.876	0.907	0.858	0.885	0.885	1,246,160
2022-09-14	0.917	0.928	0.865	0.881	0.881	2,752,448
2022-09-13	0.856	0.941	0.856	0.930	0.930	2,574,887
2022-09-09	0.828	0.890	0.805	0.855	0.855	2,498,154
2022-09-08	0.883	0.905	0.795	0.809	0.809	2,450,305
2022-09-07	0.868	0.910	0.866	0.883	0.883	1,176,951
2022-09-06	0.842	0.884	0.831	0.872	0.872	1,290,084
2022-09-05	0.849	0.896	0.837	0.838	0.838	1,768,356
2022-09-02	0.803	0.881	0.803	0.857	0.857	2,844,366
2022-09-01	0.730	0.802	0.729	0.802	0.802	2,230,020
2022-08-31	0.766	0.788	0.727	0.729	0.729	1,404,118
2022-08-30	0.775	0.781	0.750	0.773	0.773	1,094,366
2022-08-29	0.804	0.809	0.776	0.787	0.777	1,250,991
2022-08-26	0.737	0.804	0.726	0.801	0.791	2,716,794
2022-08-25	0.755	0.780	0.713	0.731	0.722	1,939,587
2022-08-24	0.756	0.786	0.734	0.753	0.744	2,824,457
2022-08-23	0.666	0.744	0.662	0.744	0.735	3,196,542
2022-08-22	0.644	0.702	0.631	0.676	0.668	3,372,380
2022-08-19	0.576	0.638	0.576	0.638	0.630	3,016,631
2022-08-18	0.573	0.585	0.573	0.580	0.573	139,401
2022-08-17	0.575	0.580	0.572	0.573	0.566	223,600
2022-08-16	0.581	0.587	0.573	0.578	0.571	535,800
2022-08-15	0.561	0.580	0.554	0.578	0.571	878,609
2022-08-12	0.567	0.574	0.562	0.562	0.555	620,757
2022-08-11	0.573	0.575	0.567	0.572	0.565	347,800
2022-08-10	0.567	0.574	0.564	0.571	0.564	130,500
2022-08-09	0.573	0.575	0.569	0.572	0.565	192,000
2022-08-08	0.563	0.572	0.563	0.571	0.564	252,600
2022-08-05	0.568	0.569	0.560	0.563	0.556	234,000

← NewerPage 17 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.