Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.427	0.427	0.423	0.426	0.426	192,480
2025-07-24	0.423	0.427	0.420	0.426	0.426	225,505
2025-07-23	0.421	0.423	0.420	0.422	0.422	230,200
2025-07-22	0.426	0.426	0.420	0.420	0.420	336,240
2025-07-21	0.427	0.431	0.425	0.427	0.427	250,100
2025-07-18	0.426	0.427	0.424	0.426	0.426	236,055
2025-07-17	0.421	0.427	0.418	0.425	0.425	325,118
2025-07-16	0.419	0.421	0.419	0.419	0.419	219,586
2025-07-15	0.421	0.421	0.415	0.418	0.418	363,100
2025-07-14	0.420	0.424	0.419	0.421	0.421	240,131
2025-07-11	0.420	0.424	0.419	0.421	0.421	315,800
2025-07-10	0.419	0.422	0.418	0.420	0.420	103,831
2025-07-09	0.421	0.422	0.419	0.421	0.421	24,252
2025-07-08	0.421	0.423	0.420	0.422	0.422	76,400
2025-07-07	0.417	0.423	0.417	0.423	0.423	53,700
2025-07-04	0.421	0.422	0.418	0.421	0.421	121,653
2025-07-03	0.420	0.426	0.420	0.424	0.424	181,620
2025-07-02	0.422	0.424	0.419	0.421	0.421	68,200
2025-07-01	0.425	0.426	0.422	0.424	0.424	121,360
2025-06-30	0.424	0.428	0.423	0.427	0.427	96,500
2025-06-27	0.425	0.425	0.421	0.424	0.424	105,200
2025-06-26	0.423	0.423	0.418	0.423	0.423	173,600
2025-06-25	0.418	0.427	0.418	0.425	0.425	187,210
2025-06-24	0.415	0.424	0.415	0.421	0.421	237,780
2025-06-23	0.411	0.415	0.407	0.415	0.415	60,720
2025-06-20	0.413	0.413	0.408	0.409	0.409	41,380
2025-06-19	0.414	0.417	0.408	0.409	0.409	122,800
2025-06-18	0.415	0.418	0.414	0.418	0.418	27,400
2025-06-17	0.414	0.419	0.413	0.419	0.419	92,200
2025-06-16	0.415	0.419	0.414	0.419	0.419	38,700
2025-06-13	0.421	0.421	0.414	0.419	0.419	99,301
2025-06-12	0.415	0.420	0.415	0.420	0.420	68,000
2025-06-11	0.417	0.424	0.413	0.422	0.422	210,570
2025-06-10	0.415	0.417	0.412	0.417	0.417	90,362
2025-06-09	0.412	0.421	0.412	0.419	0.419	197,904
2025-06-06	0.415	0.423	0.412	0.414	0.414	255,937
2025-06-05	0.408	0.429	0.408	0.418	0.418	390,980
2025-06-04	0.408	0.412	0.407	0.409	0.409	72,346
2025-06-03	0.407	0.409	0.406	0.408	0.408	98,545
2025-05-30	0.409	0.411	0.407	0.408	0.408	49,000
2025-05-29	0.414	0.414	0.408	0.414	0.414	196,973
2025-05-28	0.410	0.414	0.408	0.408	0.408	25,506
2025-05-27	0.407	0.415	0.407	0.415	0.415	132,810
2025-05-26	0.411	0.415	0.409	0.413	0.413	162,300
2025-05-23	0.412	0.412	0.405	0.410	0.410	199,000
2025-05-22	0.419	0.419	0.410	0.413	0.413	183,100
2025-05-21	0.427	0.427	0.418	0.422	0.422	93,500
2025-05-20	0.422	0.428	0.422	0.427	0.427	76,141
2025-05-19	0.416	0.431	0.415	0.428	0.428	129,670
2025-05-16	0.425	0.425	0.415	0.423	0.423	34,929
2025-05-15	0.424	0.429	0.417	0.424	0.424	81,300
2025-05-14	0.418	0.422	0.415	0.420	0.420	68,800
2025-05-13	0.423	0.423	0.418	0.420	0.420	74,341
2025-05-12	0.425	0.425	0.415	0.423	0.423	65,931
2025-05-09	0.433	0.433	0.421	0.423	0.423	85,084
2025-05-08	0.424	0.431	0.421	0.428	0.428	349,563
2025-05-07	0.412	0.428	0.412	0.420	0.420	151,401
2025-05-06	0.411	0.421	0.405	0.421	0.421	217,525
2025-04-30	0.408	0.414	0.408	0.411	0.411	73,600
2025-04-29	0.406	0.410	0.404	0.410	0.410	76,400

← NewerPage 6 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.