Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.401	0.402	0.395	0.402	0.402	192,275
2026-01-20	0.400	0.403	0.393	0.403	0.403	148,500
2026-01-19	0.392	0.399	0.386	0.399	0.399	202,650
2026-01-16	0.396	0.396	0.385	0.392	0.392	315,707
2026-01-15	0.406	0.406	0.394	0.400	0.400	188,700
2026-01-14	0.403	0.411	0.400	0.407	0.407	505,860
2026-01-13	0.412	0.415	0.401	0.410	0.410	302,502
2026-01-12	0.414	0.418	0.409	0.415	0.415	335,664
2026-01-09	0.409	0.418	0.405	0.415	0.415	295,954
2026-01-08	0.411	0.412	0.405	0.412	0.412	240,704
2026-01-07	0.412	0.415	0.410	0.414	0.414	285,051
2026-01-06	0.409	0.412	0.402	0.411	0.411	247,660
2026-01-05	0.410	0.411	0.401	0.411	0.411	448,794
2025-12-31	0.416	0.419	0.400	0.411	0.411	614,397
2025-12-30	0.418	0.424	0.417	0.420	0.420	77,373
2025-12-29	0.422	0.425	0.416	0.425	0.425	142,876
2025-12-26	0.425	0.425	0.421	0.424	0.424	103,400
2025-12-25	0.429	0.430	0.420	0.426	0.426	283,790
2025-12-24	0.431	0.431	0.424	0.430	0.430	154,100
2025-12-23	0.430	0.435	0.423	0.433	0.433	203,688
2025-12-22	0.435	0.435	0.432	0.435	0.435	43,500
2025-12-19	0.430	0.437	0.430	0.436	0.436	133,300
2025-12-18	0.432	0.437	0.430	0.437	0.437	65,139
2025-12-17	0.432	0.438	0.432	0.438	0.438	68,600
2025-12-16	0.434	0.439	0.431	0.439	0.439	85,812
2025-12-15	0.440	0.441	0.434	0.440	0.440	27,488
2025-12-12	0.443	0.443	0.434	0.442	0.442	73,828
2025-12-11	0.437	0.441	0.434	0.441	0.441	70,461
2025-12-10	0.435	0.441	0.435	0.441	0.441	17,889
2025-12-09	0.440	0.441	0.434	0.441	0.441	46,700
2025-12-08	0.436	0.441	0.436	0.441	0.441	79,280
2025-12-05	0.433	0.444	0.433	0.442	0.442	157,120
2025-12-04	0.435	0.440	0.431	0.440	0.440	92,820
2025-12-03	0.440	0.444	0.435	0.443	0.443	160,600
2025-12-02	0.443	0.446	0.438	0.446	0.446	210,600
2025-12-01	0.451	0.451	0.441	0.450	0.450	110,531
2025-11-28	0.444	0.451	0.444	0.451	0.451	32,820
2025-11-27	0.451	0.451	0.444	0.449	0.449	75,400
2025-11-26	0.444	0.451	0.442	0.450	0.450	81,000
2025-11-25	0.443	0.446	0.441	0.446	0.446	74,300
2025-11-24	0.438	0.444	0.432	0.444	0.444	137,324
2025-11-21	0.444	0.450	0.430	0.439	0.439	240,800
2025-11-20	0.449	0.454	0.446	0.452	0.452	116,500
2025-11-19	0.455	0.457	0.448	0.457	0.457	340,903
2025-11-18	0.462	0.462	0.454	0.458	0.458	121,576
2025-11-17	0.463	0.463	0.456	0.461	0.461	165,200
2025-11-14	0.452	0.485	0.452	0.463	0.463	890,200
2025-11-13	0.446	0.452	0.440	0.452	0.452	153,788
2025-11-12	0.450	0.450	0.447	0.448	0.448	21,000
2025-11-11	0.446	0.454	0.446	0.454	0.454	130,272
2025-11-10	0.448	0.454	0.444	0.454	0.454	154,400
2025-11-07	0.453	0.454	0.445	0.454	0.454	263,271
2025-11-06	0.449	0.454	0.449	0.453	0.453	87,303
2025-11-05	0.452	0.455	0.449	0.455	0.455	142,970
2025-11-04	0.456	0.456	0.451	0.454	0.454	50,700
2025-11-03	0.455	0.456	0.449	0.456	0.456	69,600
2025-10-31	0.449	0.456	0.448	0.455	0.455	171,700
2025-10-30	0.448	0.455	0.447	0.455	0.455	183,600
2025-10-29	0.452	0.455	0.450	0.455	0.455	144,100
2025-10-28	0.455	0.457	0.452	0.457	0.457	133,200

← NewerPage 4 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.