Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.453	0.459	0.451	0.458	0.458	95,001
2025-10-24	0.454	0.456	0.447	0.456	0.456	160,200
2025-10-23	0.445	0.453	0.445	0.453	0.453	65,400
2025-10-22	0.450	0.451	0.444	0.451	0.451	79,051
2025-10-21	0.450	0.454	0.443	0.451	0.451	167,700
2025-10-20	0.448	0.448	0.443	0.448	0.448	53,200
2025-10-17	0.446	0.450	0.440	0.448	0.448	198,581
2025-10-16	0.455	0.455	0.446	0.452	0.452	87,200
2025-10-15	0.452	0.454	0.448	0.454	0.454	127,825
2025-10-14	0.458	0.458	0.445	0.454	0.454	253,924
2025-10-13	0.455	0.459	0.449	0.458	0.458	403,000
2025-10-10	0.461	0.462	0.455	0.461	0.461	206,900
2025-10-09	0.464	0.477	0.463	0.466	0.466	120,245
2025-09-30	0.459	0.470	0.453	0.469	0.469	295,100
2025-09-29	0.465	0.472	0.458	0.464	0.464	369,636
2025-09-26	0.452	0.465	0.452	0.460	0.460	422,952
2025-09-25	0.453	0.453	0.444	0.452	0.452	109,899
2025-09-24	0.438	0.458	0.438	0.450	0.450	206,400
2025-09-23	0.449	0.449	0.438	0.449	0.449	346,787
2025-09-22	0.458	0.458	0.451	0.454	0.454	94,105
2025-09-19	0.451	0.458	0.450	0.458	0.458	242,500
2025-09-18	0.448	0.458	0.448	0.454	0.454	141,794
2025-09-17	0.452	0.457	0.452	0.455	0.455	42,900
2025-09-16	0.454	0.458	0.451	0.456	0.456	189,620
2025-09-15	0.453	0.459	0.451	0.453	0.453	96,641
2025-09-12	0.455	0.455	0.446	0.450	0.450	95,875
2025-09-11	0.445	0.453	0.445	0.452	0.452	87,384
2025-09-10	0.446	0.448	0.443	0.446	0.446	110,477
2025-09-09	0.451	0.453	0.445	0.447	0.447	133,000
2025-09-08	0.449	0.453	0.445	0.450	0.450	157,700
2025-09-05	0.440	0.451	0.440	0.449	0.449	227,334
2025-09-04	0.443	0.449	0.440	0.440	0.440	133,323
2025-09-03	0.455	0.455	0.441	0.446	0.446	488,300
2025-09-02	0.465	0.465	0.447	0.457	0.457	525,986
2025-09-01	0.454	0.466	0.454	0.465	0.465	397,022
2025-08-29	0.464	0.467	0.455	0.455	0.455	588,913
2025-08-28	0.472	0.473	0.460	0.470	0.470	359,700
2025-08-27	0.468	0.480	0.465	0.475	0.475	799,884
2025-08-26	0.467	0.489	0.465	0.478	0.478	1,675,108
2025-08-25	0.467	0.468	0.461	0.466	0.466	423,423
2025-08-22	0.470	0.470	0.461	0.468	0.468	396,295
2025-08-21	0.473	0.473	0.462	0.471	0.471	409,500
2025-08-20	0.464	0.473	0.464	0.472	0.472	282,088
2025-08-19	0.472	0.475	0.462	0.471	0.471	633,143
2025-08-18	0.459	0.476	0.455	0.475	0.475	725,987
2025-08-15	0.457	0.458	0.448	0.458	0.458	366,502
2025-08-14	0.450	0.466	0.449	0.454	0.454	716,705
2025-08-13	0.452	0.453	0.446	0.452	0.452	205,686
2025-08-12	0.440	0.453	0.438	0.452	0.452	549,600
2025-08-11	0.431	0.445	0.431	0.443	0.443	386,276
2025-08-08	0.435	0.435	0.431	0.433	0.433	121,700
2025-08-07	0.428	0.433	0.428	0.432	0.432	455,110
2025-08-06	0.433	0.433	0.429	0.430	0.430	108,500
2025-08-05	0.427	0.431	0.426	0.430	0.430	139,603
2025-08-04	0.425	0.429	0.425	0.428	0.428	43,600
2025-08-01	0.424	0.427	0.423	0.427	0.427	96,176
2025-07-31	0.429	0.429	0.425	0.425	0.425	86,000
2025-07-30	0.428	0.431	0.425	0.428	0.428	258,331
2025-07-29	0.426	0.430	0.424	0.426	0.426	174,063
2025-07-28	0.422	0.427	0.422	0.425	0.425	122,820

← NewerPage 5 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.