Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.476	0.485	0.470	0.482	0.476	236,988
2022-02-08	0.475	0.484	0.475	0.480	0.474	176,800
2022-02-07	0.479	0.490	0.474	0.474	0.468	250,408
2022-01-28	0.462	0.480	0.462	0.471	0.465	179,900
2022-01-27	0.467	0.467	0.457	0.463	0.457	114,100
2022-01-26	0.468	0.469	0.460	0.467	0.461	125,800
2022-01-25	0.472	0.472	0.461	0.462	0.456	344,275
2022-01-24	0.476	0.479	0.471	0.473	0.467	167,600
2022-01-21	0.491	0.493	0.476	0.480	0.474	276,337
2022-01-20	0.486	0.493	0.481	0.485	0.479	356,710
2022-01-19	0.478	0.488	0.474	0.484	0.478	303,200
2022-01-18	0.490	0.491	0.476	0.481	0.475	335,700
2022-01-17	0.481	0.490	0.481	0.490	0.484	455,127
2022-01-14	0.484	0.484	0.479	0.482	0.476	210,800
2022-01-13	0.489	0.497	0.483	0.484	0.478	478,749
2022-01-12	0.486	0.488	0.480	0.487	0.481	407,900
2022-01-11	0.468	0.497	0.468	0.490	0.484	1,580,462
2022-01-10	0.465	0.470	0.465	0.468	0.462	58,147
2022-01-07	0.466	0.469	0.464	0.464	0.458	315,681
2022-01-06	0.466	0.471	0.462	0.467	0.461	236,747
2022-01-05	0.467	0.470	0.461	0.468	0.462	472,917
2022-01-04	0.452	0.477	0.452	0.471	0.465	1,054,926
2021-12-31	0.448	0.456	0.445	0.455	0.449	338,300
2021-12-30	0.452	0.453	0.448	0.452	0.446	24,413
2021-12-29	0.453	0.453	0.448	0.452	0.446	91,736
2021-12-28	0.454	0.454	0.448	0.453	0.447	35,100
2021-12-27	0.453	0.455	0.446	0.450	0.444	84,100
2021-12-24	0.453	0.455	0.446	0.453	0.447	192,700
2021-12-23	0.449	0.455	0.449	0.453	0.447	45,466
2021-12-22	0.456	0.456	0.450	0.453	0.447	50,460
2021-12-21	0.450	0.456	0.448	0.456	0.450	184,166
2021-12-20	0.449	0.450	0.445	0.450	0.444	77,301
2021-12-17	0.450	0.453	0.449	0.450	0.444	119,700
2021-12-16	0.452	0.457	0.443	0.450	0.444	222,200
2021-12-15	0.440	0.450	0.440	0.445	0.439	48,807
2021-12-14	0.446	0.448	0.445	0.445	0.439	46,417
2021-12-13	0.442	0.448	0.442	0.446	0.440	90,178
2021-12-10	0.444	0.445	0.441	0.442	0.437	158,084
2021-12-09	0.440	0.443	0.440	0.442	0.437	48,100
2021-12-08	0.442	0.444	0.436	0.441	0.436	97,000
2021-12-07	0.442	0.442	0.436	0.439	0.434	136,120
2021-12-06	0.444	0.447	0.442	0.442	0.437	120,405
2021-12-03	0.450	0.450	0.444	0.448	0.442	186,900
2021-12-02	0.445	0.451	0.444	0.450	0.444	106,300
2021-12-01	0.448	0.450	0.443	0.447	0.441	137,900
2021-11-30	0.448	0.457	0.445	0.450	0.444	294,020
2021-11-29	0.451	0.456	0.444	0.451	0.445	222,345
2021-11-26	0.459	0.460	0.450	0.456	0.450	226,600
2021-11-25	0.460	0.460	0.454	0.458	0.452	88,300
2021-11-24	0.451	0.459	0.451	0.458	0.452	133,702
2021-11-23	0.457	0.460	0.451	0.452	0.446	247,074
2021-11-22	0.444	0.461	0.444	0.457	0.451	795,816
2021-11-19	0.443	0.443	0.435	0.439	0.434	79,480
2021-11-18	0.438	0.443	0.437	0.439	0.434	91,100
2021-11-17	0.434	0.444	0.434	0.440	0.435	94,589
2021-11-16	0.448	0.448	0.438	0.439	0.434	354,700
2021-11-15	0.449	0.449	0.440	0.444	0.438	212,500
2021-11-12	0.446	0.452	0.445	0.449	0.443	116,500
2021-11-11	0.441	0.455	0.441	0.455	0.449	317,200
2021-11-10	0.446	0.450	0.445	0.450	0.444	34,100

← NewerPage 20 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.