Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.26▼ 1.95%

← 900915.SHG stock page

Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	0.446	0.450	0.446	0.450	0.444	169,125
2021-11-08	0.447	0.448	0.445	0.448	0.442	23,700
2021-11-05	0.452	0.452	0.446	0.449	0.443	104,200
2021-11-04	0.445	0.453	0.445	0.453	0.447	74,100
2021-11-03	0.451	0.451	0.444	0.450	0.444	111,300
2021-11-02	0.454	0.455	0.444	0.446	0.440	103,600
2021-11-01	0.447	0.455	0.447	0.450	0.444	64,300
2021-10-29	0.446	0.452	0.445	0.451	0.445	53,180
2021-10-28	0.445	0.452	0.443	0.445	0.439	97,500
2021-10-27	0.450	0.450	0.446	0.448	0.442	104,842
2021-10-26	0.451	0.454	0.449	0.452	0.446	65,000
2021-10-25	0.450	0.453	0.448	0.452	0.446	94,954
2021-10-22	0.451	0.455	0.450	0.454	0.448	50,700
2021-10-21	0.450	0.458	0.450	0.452	0.446	50,305
2021-10-20	0.446	0.458	0.446	0.454	0.448	94,300
2021-10-19	0.450	0.454	0.446	0.449	0.443	266,400
2021-10-18	0.453	0.458	0.448	0.450	0.444	324,045
2021-10-15	0.453	0.463	0.453	0.456	0.450	369,518
2021-10-14	0.452	0.459	0.451	0.459	0.453	82,020

← NewerPage 21 of 21 · 1,219 trading days

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.