Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.556	0.570	0.556	0.560	0.553	218,600
2022-08-03	0.560	0.573	0.549	0.549	0.542	531,800
2022-08-02	0.570	0.570	0.548	0.555	0.548	666,500
2022-08-01	0.571	0.573	0.564	0.572	0.565	303,700
2022-07-29	0.580	0.587	0.572	0.572	0.565	392,800
2022-07-28	0.574	0.584	0.570	0.580	0.573	373,120
2022-07-27	0.573	0.574	0.563	0.570	0.563	240,900
2022-07-26	0.558	0.578	0.558	0.574	0.567	519,500
2022-07-25	0.551	0.572	0.550	0.565	0.558	339,335
2022-07-22	0.564	0.564	0.553	0.555	0.548	224,301
2022-07-21	0.556	0.569	0.555	0.560	0.553	58,300
2022-07-20	0.564	0.572	0.560	0.563	0.556	150,805
2022-07-19	0.568	0.574	0.564	0.566	0.559	234,600
2022-07-18	0.554	0.566	0.554	0.563	0.556	225,200
2022-07-15	0.559	0.569	0.551	0.553	0.546	377,300
2022-07-14	0.542	0.573	0.542	0.563	0.556	831,977
2022-07-13	0.541	0.545	0.538	0.542	0.535	159,100
2022-07-12	0.569	0.569	0.534	0.536	0.529	793,100
2022-07-11	0.571	0.571	0.557	0.565	0.558	342,100
2022-07-08	0.565	0.572	0.563	0.565	0.558	648,725
2022-07-07	0.551	0.558	0.550	0.557	0.550	239,810
2022-07-06	0.557	0.557	0.548	0.551	0.544	362,266
2022-07-05	0.566	0.580	0.550	0.560	0.553	1,179,855
2022-07-04	0.534	0.565	0.534	0.564	0.557	1,422,439
2022-07-01	0.530	0.538	0.528	0.535	0.528	270,966
2022-06-30	0.537	0.537	0.526	0.530	0.523	166,660
2022-06-29	0.550	0.550	0.526	0.529	0.522	468,949
2022-06-28	0.510	0.538	0.507	0.536	0.529	1,158,651
2022-06-27	0.504	0.511	0.499	0.510	0.504	353,300
2022-06-24	0.499	0.506	0.492	0.504	0.498	275,600
2022-06-23	0.493	0.501	0.493	0.499	0.493	45,400
2022-06-22	0.497	0.500	0.495	0.496	0.490	33,600
2022-06-21	0.498	0.501	0.496	0.497	0.491	59,650
2022-06-20	0.505	0.508	0.493	0.497	0.491	426,424
2022-06-17	0.504	0.511	0.504	0.505	0.499	65,300
2022-06-16	0.506	0.510	0.504	0.505	0.499	64,300
2022-06-15	0.502	0.511	0.500	0.507	0.501	181,500
2022-06-14	0.501	0.511	0.501	0.505	0.499	149,500
2022-06-13	0.503	0.509	0.503	0.506	0.500	142,600
2022-06-10	0.507	0.515	0.503	0.511	0.505	286,400
2022-06-09	0.503	0.507	0.502	0.503	0.497	112,600
2022-06-08	0.511	0.515	0.503	0.508	0.502	130,383
2022-06-07	0.513	0.517	0.511	0.513	0.507	102,810
2022-06-06	0.504	0.517	0.503	0.513	0.507	196,820
2022-06-02	0.507	0.516	0.503	0.508	0.502	130,800
2022-06-01	0.520	0.521	0.507	0.513	0.507	170,124
2022-05-31	0.515	0.518	0.511	0.517	0.511	232,804
2022-05-30	0.507	0.517	0.504	0.515	0.509	258,248
2022-05-27	0.516	0.516	0.509	0.510	0.504	91,800
2022-05-26	0.505	0.519	0.505	0.509	0.503	247,165
2022-05-25	0.500	0.508	0.498	0.500	0.494	126,100
2022-05-24	0.507	0.509	0.500	0.500	0.494	112,863
2022-05-23	0.506	0.510	0.506	0.509	0.503	78,585
2022-05-20	0.515	0.515	0.505	0.510	0.504	172,600
2022-05-19	0.501	0.517	0.500	0.510	0.504	371,673
2022-05-18	0.511	0.514	0.509	0.510	0.504	102,538
2022-05-17	0.508	0.517	0.508	0.510	0.504	83,000
2022-05-16	0.509	0.518	0.508	0.512	0.506	117,600
2022-05-13	0.505	0.515	0.501	0.514	0.508	244,490
2022-05-12	0.511	0.515	0.501	0.510	0.504	168,338

← NewerPage 18 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.