Zhonglu Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.559	0.562	0.541	0.544	0.544	484,300
2024-10-29	0.576	0.578	0.559	0.561	0.561	427,400
2024-10-28	0.558	0.573	0.544	0.573	0.573	628,540
2024-10-25	0.550	0.560	0.549	0.558	0.558	425,755
2024-10-24	0.556	0.556	0.542	0.551	0.551	371,055
2024-10-23	0.575	0.575	0.562	0.566	0.566	465,064
2024-10-22	0.566	0.573	0.562	0.570	0.570	337,400
2024-10-21	0.560	0.573	0.559	0.572	0.572	479,861
2024-10-18	0.543	0.577	0.536	0.569	0.569	1,039,622
2024-10-17	0.555	0.556	0.541	0.543	0.543	390,680
2024-10-16	0.546	0.554	0.542	0.549	0.549	469,100
2024-10-15	0.553	0.555	0.546	0.547	0.547	448,667
2024-10-14	0.550	0.557	0.532	0.553	0.553	444,900
2024-10-11	0.568	0.569	0.525	0.546	0.546	782,219
2024-10-10	0.566	0.584	0.555	0.560	0.560	888,724
2024-10-09	0.593	0.593	0.555	0.558	0.558	997,699
2024-10-08	0.613	0.613	0.583	0.597	0.597	1,833,484
2024-09-30	0.537	0.564	0.518	0.557	0.557	1,169,833
2024-09-27	0.509	0.513	0.492	0.513	0.513	828,138
2024-09-26	0.471	0.490	0.471	0.490	0.490	494,300
2024-09-25	0.489	0.490	0.478	0.480	0.480	760,412
2024-09-24	0.461	0.480	0.461	0.480	0.480	980,077
2024-09-23	0.456	0.465	0.454	0.459	0.459	176,000
2024-09-20	0.454	0.463	0.453	0.462	0.462	437,100
2024-09-19	0.439	0.464	0.439	0.456	0.456	586,394
2024-09-18	0.444	0.451	0.437	0.439	0.439	194,311
2024-09-13	0.458	0.464	0.446	0.453	0.453	289,925
2024-09-12	0.449	0.459	0.449	0.457	0.457	230,697
2024-09-11	0.457	0.457	0.446	0.453	0.453	42,015
2024-09-10	0.438	0.454	0.438	0.454	0.454	427,800
2024-09-09	0.431	0.441	0.431	0.441	0.441	298,700
2024-09-06	0.449	0.454	0.437	0.439	0.439	447,535
2024-09-05	0.458	0.458	0.447	0.455	0.455	330,615
2024-09-04	0.451	0.458	0.448	0.452	0.452	308,700
2024-09-03	0.454	0.464	0.450	0.459	0.459	537,500
2024-09-02	0.467	0.478	0.452	0.461	0.461	750,200
2024-08-30	0.441	0.482	0.441	0.467	0.467	1,085,602
2024-08-29	0.441	0.449	0.438	0.448	0.448	422,800
2024-08-28	0.434	0.451	0.434	0.445	0.445	562,700
2024-08-27	0.445	0.445	0.437	0.441	0.441	325,300
2024-08-26	0.447	0.447	0.436	0.443	0.443	369,282
2024-08-23	0.453	0.453	0.436	0.448	0.448	973,900
2024-08-22	0.423	0.465	0.423	0.454	0.454	1,963,743
2024-08-21	0.423	0.427	0.419	0.427	0.427	133,600
2024-08-20	0.426	0.426	0.416	0.423	0.423	97,000
2024-08-19	0.415	0.426	0.415	0.426	0.426	389,700
2024-08-16	0.426	0.428	0.412	0.422	0.422	616,800
2024-08-15	0.419	0.428	0.418	0.426	0.426	246,363
2024-08-14	0.420	0.428	0.418	0.420	0.420	167,384
2024-08-13	0.416	0.421	0.415	0.421	0.421	156,784
2024-08-12	0.415	0.420	0.415	0.418	0.418	45,584
2024-08-09	0.422	0.425	0.417	0.418	0.418	235,500
2024-08-08	0.430	0.430	0.417	0.424	0.424	313,720
2024-08-07	0.429	0.435	0.428	0.432	0.432	282,000
2024-08-06	0.441	0.441	0.425	0.435	0.435	457,400
2024-08-05	0.443	0.448	0.429	0.435	0.435	486,900
2024-08-02	0.437	0.457	0.436	0.453	0.453	881,301
2024-08-01	0.431	0.446	0.431	0.442	0.442	626,914
2024-07-31	0.409	0.432	0.409	0.431	0.431	790,577
2024-07-30	0.408	0.413	0.404	0.412	0.412	139,900

← NewerPage 9 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.