Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.507	0.520	0.500	0.513	0.507	401,806
2022-05-10	0.507	0.510	0.498	0.507	0.501	135,765
2022-05-09	0.501	0.506	0.497	0.506	0.500	167,500
2022-05-06	0.501	0.501	0.488	0.492	0.486	331,392
2022-05-05	0.488	0.515	0.483	0.505	0.499	471,892
2022-04-29	0.476	0.493	0.475	0.490	0.484	478,521
2022-04-28	0.491	0.491	0.472	0.474	0.468	648,009
2022-04-27	0.484	0.497	0.480	0.494	0.488	359,332
2022-04-26	0.497	0.504	0.482	0.486	0.480	463,876
2022-04-25	0.543	0.543	0.484	0.499	0.493	1,251,089
2022-04-22	0.530	0.542	0.530	0.538	0.531	121,052
2022-04-21	0.542	0.558	0.532	0.537	0.530	257,310
2022-04-20	0.529	0.568	0.528	0.542	0.535	956,100
2022-04-19	0.540	0.545	0.527	0.537	0.530	544,833
2022-04-18	0.500	0.553	0.493	0.536	0.529	1,192,920
2022-04-15	0.500	0.508	0.489	0.507	0.501	736,826
2022-04-14	0.503	0.507	0.499	0.504	0.498	317,871
2022-04-13	0.508	0.515	0.499	0.503	0.497	588,615
2022-04-12	0.511	0.515	0.505	0.515	0.509	377,567
2022-04-11	0.524	0.529	0.501	0.516	0.510	444,800
2022-04-08	0.532	0.532	0.518	0.524	0.517	556,200
2022-04-07	0.540	0.543	0.528	0.539	0.532	430,105
2022-04-06	0.536	0.540	0.521	0.539	0.532	441,435
2022-04-01	0.532	0.539	0.528	0.530	0.523	312,249
2022-03-31	0.540	0.541	0.527	0.539	0.532	461,000
2022-03-30	0.526	0.548	0.525	0.541	0.534	586,103
2022-03-29	0.524	0.539	0.524	0.533	0.526	553,800
2022-03-28	0.523	0.524	0.513	0.523	0.517	335,700
2022-03-25	0.536	0.540	0.518	0.525	0.518	509,500
2022-03-24	0.509	0.540	0.509	0.536	0.529	905,325
2022-03-23	0.504	0.525	0.504	0.515	0.509	398,120
2022-03-22	0.529	0.532	0.507	0.511	0.505	912,816
2022-03-21	0.536	0.559	0.529	0.539	0.532	1,438,892
2022-03-18	0.502	0.537	0.501	0.534	0.527	1,525,571
2022-03-17	0.498	0.516	0.495	0.507	0.501	953,701
2022-03-16	0.475	0.501	0.475	0.495	0.489	841,841
2022-03-15	0.506	0.506	0.476	0.481	0.475	1,389,452
2022-03-14	0.537	0.548	0.510	0.518	0.512	1,423,972
2022-03-11	0.536	0.566	0.512	0.538	0.531	1,905,742
2022-03-10	0.563	0.569	0.535	0.556	0.549	2,089,511
2022-03-09	0.510	0.546	0.505	0.536	0.529	2,881,631
2022-03-08	0.498	0.519	0.498	0.506	0.500	1,629,041
2022-03-07	0.492	0.508	0.486	0.501	0.495	1,088,482
2022-03-04	0.485	0.499	0.485	0.490	0.484	380,560
2022-03-03	0.489	0.495	0.487	0.488	0.482	284,865
2022-03-02	0.482	0.488	0.482	0.487	0.481	291,500
2022-03-01	0.479	0.498	0.478	0.483	0.477	511,800
2022-02-28	0.479	0.486	0.476	0.479	0.473	127,400
2022-02-25	0.480	0.486	0.479	0.483	0.477	176,700
2022-02-24	0.481	0.484	0.475	0.477	0.471	308,918
2022-02-23	0.487	0.488	0.483	0.486	0.480	127,600
2022-02-22	0.488	0.488	0.481	0.483	0.477	168,700
2022-02-21	0.483	0.490	0.481	0.487	0.481	287,630
2022-02-18	0.484	0.487	0.480	0.484	0.478	239,554
2022-02-17	0.495	0.499	0.485	0.486	0.480	205,800
2022-02-16	0.502	0.503	0.493	0.495	0.489	523,805
2022-02-15	0.474	0.506	0.474	0.500	0.494	1,237,506
2022-02-14	0.482	0.488	0.470	0.479	0.473	93,400
2022-02-11	0.474	0.481	0.473	0.478	0.472	64,800
2022-02-10	0.474	0.482	0.474	0.481	0.475	45,988

← NewerPage 19 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.