Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.465	0.472	0.463	0.467	0.467	107,087
2025-01-22	0.461	0.465	0.456	0.465	0.465	103,800
2025-01-21	0.465	0.469	0.458	0.469	0.469	241,280
2025-01-20	0.462	0.475	0.462	0.472	0.472	29,854
2025-01-17	0.478	0.478	0.468	0.476	0.476	93,900
2025-01-16	0.478	0.478	0.470	0.477	0.477	114,120
2025-01-15	0.474	0.478	0.474	0.477	0.477	32,100
2025-01-14	0.459	0.479	0.459	0.479	0.479	450,700
2025-01-13	0.457	0.460	0.441	0.459	0.459	70,500
2025-01-10	0.460	0.463	0.458	0.461	0.461	60,310
2025-01-09	0.462	0.466	0.459	0.464	0.464	71,324
2025-01-08	0.458	0.460	0.453	0.460	0.460	70,434
2025-01-07	0.462	0.468	0.458	0.465	0.465	87,150
2025-01-06	0.457	0.457	0.441	0.456	0.456	78,655
2025-01-03	0.472	0.477	0.454	0.455	0.455	283,600
2025-01-02	0.478	0.488	0.476	0.478	0.478	95,802
2024-12-31	0.485	0.485	0.479	0.480	0.480	359,700
2024-12-30	0.485	0.493	0.482	0.486	0.486	152,596
2024-12-27	0.487	0.497	0.486	0.495	0.495	218,200
2024-12-26	0.487	0.492	0.487	0.490	0.490	140,171
2024-12-25	0.495	0.495	0.480	0.487	0.487	288,555
2024-12-24	0.490	0.500	0.480	0.496	0.496	490,327
2024-12-23	0.522	0.522	0.485	0.492	0.492	515,400
2024-12-20	0.528	0.530	0.520	0.522	0.522	182,521
2024-12-19	0.529	0.529	0.516	0.529	0.529	276,660
2024-12-18	0.524	0.530	0.517	0.530	0.530	286,600
2024-12-17	0.535	0.535	0.514	0.524	0.524	570,010
2024-12-16	0.550	0.550	0.536	0.540	0.540	504,221
2024-12-13	0.540	0.545	0.533	0.544	0.544	466,820
2024-12-12	0.531	0.552	0.531	0.544	0.544	932,658
2024-12-11	0.528	0.546	0.528	0.534	0.534	615,400
2024-12-10	0.542	0.548	0.528	0.533	0.533	272,900
2024-12-09	0.535	0.539	0.526	0.533	0.533	280,281
2024-12-06	0.534	0.537	0.526	0.534	0.534	334,636
2024-12-05	0.536	0.536	0.526	0.532	0.532	110,200
2024-12-04	0.531	0.535	0.528	0.534	0.534	146,100
2024-12-03	0.531	0.540	0.530	0.533	0.533	103,320
2024-12-02	0.531	0.536	0.526	0.535	0.535	592,981
2024-11-29	0.518	0.532	0.518	0.530	0.530	559,105
2024-11-28	0.525	0.527	0.522	0.524	0.524	110,700
2024-11-27	0.510	0.530	0.510	0.530	0.530	181,688
2024-11-26	0.521	0.523	0.504	0.521	0.521	137,062
2024-11-25	0.512	0.525	0.510	0.521	0.521	321,400
2024-11-22	0.528	0.528	0.513	0.516	0.516	350,800
2024-11-21	0.521	0.531	0.521	0.528	0.528	159,900
2024-11-20	0.531	0.538	0.524	0.530	0.530	380,100
2024-11-19	0.530	0.534	0.519	0.530	0.530	597,452
2024-11-18	0.547	0.554	0.520	0.531	0.531	611,938
2024-11-15	0.557	0.572	0.547	0.552	0.552	305,905
2024-11-14	0.566	0.572	0.555	0.559	0.559	205,342
2024-11-13	0.560	0.570	0.551	0.570	0.570	404,063
2024-11-12	0.563	0.577	0.545	0.565	0.565	629,220
2024-11-11	0.561	0.562	0.554	0.561	0.561	333,895
2024-11-08	0.551	0.564	0.551	0.558	0.558	532,525
2024-11-07	0.538	0.554	0.530	0.553	0.553	453,532
2024-11-06	0.552	0.553	0.541	0.544	0.544	598,767
2024-11-05	0.525	0.545	0.523	0.540	0.540	489,759
2024-11-04	0.523	0.527	0.510	0.525	0.525	330,810
2024-11-01	0.547	0.547	0.504	0.524	0.524	588,460
2024-10-31	0.538	0.553	0.535	0.543	0.543	665,145

← NewerPage 8 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.