Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.415	0.415	0.406	0.410	0.410	75,300
2025-04-25	0.418	0.418	0.410	0.415	0.415	123,940
2025-04-24	0.411	0.419	0.404	0.415	0.415	193,820
2025-04-23	0.414	0.420	0.408	0.411	0.411	83,400
2025-04-22	0.412	0.413	0.405	0.405	0.405	161,472
2025-04-21	0.412	0.418	0.407	0.415	0.415	159,300
2025-04-18	0.420	0.420	0.410	0.415	0.415	184,163
2025-04-17	0.419	0.425	0.419	0.422	0.422	58,800
2025-04-16	0.432	0.432	0.416	0.420	0.420	309,200
2025-04-15	0.424	0.432	0.424	0.427	0.427	91,900
2025-04-14	0.434	0.436	0.430	0.432	0.432	57,100
2025-04-11	0.432	0.435	0.415	0.430	0.430	201,300
2025-04-10	0.438	0.445	0.430	0.436	0.436	295,800
2025-04-09	0.405	0.433	0.399	0.428	0.428	293,963
2025-04-08	0.416	0.427	0.414	0.415	0.415	207,200
2025-04-07	0.440	0.448	0.416	0.416	0.416	963,000
2025-04-03	0.455	0.462	0.455	0.462	0.462	92,205
2025-04-02	0.461	0.465	0.455	0.462	0.462	114,285
2025-04-01	0.453	0.468	0.448	0.463	0.463	403,698
2025-03-31	0.451	0.456	0.447	0.453	0.453	133,905
2025-03-28	0.468	0.468	0.453	0.459	0.459	297,260
2025-03-27	0.472	0.473	0.463	0.465	0.465	300,300
2025-03-26	0.463	0.477	0.463	0.473	0.473	408,450
2025-03-25	0.457	0.463	0.453	0.461	0.461	114,349
2025-03-24	0.468	0.468	0.451	0.457	0.457	295,000
2025-03-21	0.472	0.472	0.464	0.468	0.468	362,700
2025-03-20	0.480	0.483	0.472	0.472	0.472	419,300
2025-03-19	0.485	0.493	0.478	0.481	0.481	326,406
2025-03-18	0.488	0.498	0.480	0.494	0.494	640,406
2025-03-17	0.495	0.503	0.488	0.493	0.493	1,072,400
2025-03-14	0.497	0.497	0.485	0.493	0.493	457,700
2025-03-13	0.476	0.504	0.470	0.492	0.492	1,462,613
2025-03-12	0.485	0.487	0.471	0.473	0.473	963,800
2025-03-11	0.444	0.487	0.443	0.487	0.487	1,793,334
2025-03-10	0.446	0.454	0.443	0.445	0.445	271,420
2025-03-07	0.453	0.465	0.444	0.448	0.448	757,488
2025-03-06	0.429	0.441	0.428	0.441	0.441	412,149
2025-03-05	0.425	0.431	0.425	0.431	0.431	70,363
2025-03-04	0.433	0.433	0.424	0.430	0.430	70,000
2025-03-03	0.416	0.439	0.416	0.433	0.433	190,396
2025-02-28	0.429	0.433	0.424	0.425	0.425	176,357
2025-02-27	0.435	0.449	0.431	0.434	0.434	490,121
2025-02-26	0.408	0.433	0.405	0.430	0.430	382,052
2025-02-25	0.408	0.417	0.406	0.411	0.411	159,296
2025-02-24	0.426	0.426	0.405	0.415	0.415	408,882
2025-02-21	0.434	0.434	0.426	0.426	0.426	194,000
2025-02-20	0.440	0.440	0.425	0.434	0.434	485,500
2025-02-19	0.432	0.439	0.432	0.439	0.439	226,264
2025-02-18	0.441	0.445	0.436	0.437	0.437	432,000
2025-02-17	0.457	0.459	0.441	0.446	0.446	525,900
2025-02-14	0.474	0.474	0.456	0.463	0.463	295,178
2025-02-13	0.479	0.479	0.470	0.476	0.476	104,500
2025-02-12	0.474	0.484	0.469	0.477	0.477	142,200
2025-02-11	0.485	0.485	0.475	0.475	0.475	98,170
2025-02-10	0.474	0.482	0.470	0.482	0.482	149,794
2025-02-07	0.470	0.477	0.468	0.473	0.473	182,225
2025-02-06	0.460	0.473	0.457	0.471	0.471	172,038
2025-02-05	0.463	0.468	0.456	0.465	0.465	80,300
2025-01-27	0.470	0.470	0.461	0.465	0.465	29,199
2025-01-24	0.466	0.469	0.461	0.467	0.467	100,100

← NewerPage 7 of 21 · 1,212 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.