Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.346	0.346	0.339	0.344	0.344	53,700
2026-04-23	0.348	0.357	0.345	0.345	0.345	103,100
2026-04-22	0.353	0.353	0.349	0.350	0.350	61,640
2026-04-21	0.350	0.356	0.350	0.352	0.352	37,700
2026-04-20	0.357	0.357	0.348	0.357	0.357	21,100
2026-04-17	0.358	0.361	0.358	0.360	0.360	8,200
2026-04-16	0.359	0.362	0.355	0.362	0.362	54,340
2026-04-15	0.357	0.366	0.357	0.359	0.359	173,000
2026-04-14	0.356	0.363	0.356	0.356	0.356	76,000
2026-04-13	0.355	0.359	0.354	0.356	0.356	13,900
2026-04-10	0.360	0.362	0.358	0.358	0.358	92,700
2026-04-09	0.360	0.360	0.355	0.357	0.357	37,700
2026-04-08	0.364	0.364	0.357	0.361	0.361	136,461
2026-04-07	0.359	0.359	0.357	0.357	0.357	10,666
2026-04-03	0.365	0.365	0.353	0.359	0.359	46,400
2026-04-02	0.355	0.357	0.355	0.357	0.357	19,500
2026-04-01	0.361	0.365	0.361	0.363	0.363	25,172
2026-03-31	0.370	0.370	0.360	0.365	0.365	62,200
2026-03-30	0.348	0.376	0.345	0.369	0.369	404,486
2026-03-27	0.348	0.353	0.348	0.352	0.352	188,726
2026-03-26	0.353	0.354	0.348	0.354	0.354	42,966
2026-03-25	0.351	0.357	0.351	0.357	0.357	55,386
2026-03-24	0.348	0.355	0.348	0.355	0.355	40,900
2026-03-23	0.352	0.360	0.348	0.349	0.349	141,200
2026-03-20	0.363	0.363	0.352	0.352	0.352	233,600
2026-03-19	0.355	0.362	0.354	0.360	0.360	47,600
2026-03-18	0.367	0.367	0.354	0.364	0.364	211,707
2026-03-17	0.355	0.357	0.353	0.353	0.353	136,600
2026-03-16	0.362	0.362	0.351	0.354	0.354	238,539
2026-03-13	0.361	0.363	0.360	0.360	0.360	171,200
2026-03-12	0.367	0.367	0.363	0.363	0.363	91,118
2026-03-11	0.370	0.370	0.367	0.368	0.368	122,000
2026-03-10	0.372	0.375	0.370	0.370	0.370	136,000
2026-03-09	0.373	0.375	0.371	0.373	0.373	114,200
2026-03-06	0.371	0.379	0.371	0.378	0.378	156,983
2026-03-05	0.383	0.383	0.370	0.377	0.377	224,121
2026-03-04	0.379	0.381	0.372	0.377	0.377	256,178
2026-03-03	0.386	0.389	0.378	0.383	0.383	362,000
2026-03-02	0.395	0.395	0.385	0.392	0.392	303,310
2026-02-27	0.397	0.400	0.396	0.400	0.400	202,500
2026-02-26	0.403	0.403	0.396	0.401	0.401	236,900
2026-02-25	0.404	0.404	0.398	0.402	0.402	199,500
2026-02-24	0.404	0.406	0.399	0.406	0.406	198,200
2026-02-13	0.405	0.405	0.397	0.405	0.405	194,700
2026-02-12	0.399	0.401	0.396	0.401	0.401	84,800
2026-02-11	0.402	0.402	0.397	0.401	0.401	42,120
2026-02-10	0.400	0.404	0.398	0.402	0.402	66,100
2026-02-09	0.398	0.401	0.397	0.400	0.400	56,140
2026-02-06	0.399	0.400	0.395	0.400	0.400	106,400
2026-02-05	0.402	0.402	0.398	0.402	0.402	125,300
2026-02-04	0.402	0.403	0.398	0.403	0.403	30,300
2026-02-03	0.401	0.408	0.395	0.403	0.403	167,729
2026-02-02	0.397	0.403	0.387	0.403	0.403	179,237
2026-01-30	0.398	0.404	0.395	0.404	0.404	175,609
2026-01-29	0.399	0.405	0.397	0.401	0.401	94,821
2026-01-28	0.406	0.407	0.397	0.399	0.399	158,900
2026-01-27	0.407	0.407	0.400	0.407	0.407	149,030
2026-01-26	0.410	0.412	0.402	0.410	0.410	182,700
2026-01-23	0.408	0.415	0.405	0.406	0.406	504,200
2026-01-22	0.397	0.405	0.396	0.404	0.404	177,997

← NewerPage 3 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.