Header
ZhulianHome About Zulian
Zhulian
Corporate Profile
Business & Overview
Mission & Vision
Investor Relations
  • ir_home
  • corporate_info
  • financial_calendar
  • financial_info
  • Board_Charter
  • corp_governance
  • capital_dividend
  • news_info
  • analyst
  • info_request

MLM Activities
Zhulian My Zhulian Th Zhulian Id
Contact Information
Location Map Contact Us
Career
eDividend
Header Title
Stock Fundamentals  |  Advanced Charts  |  Historical Price  |  Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2018 to Oct 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/10/2018 to 23/10/2018)
1.390 1.410 1.270 1.330 1,078,1001.330
Previous 2 weeks
(26/09/2018 to 09/10/2018)
1.400 1.450 1.270 1.400 1,328,8001.400
Previous 4 weeks
(23/08/2018 to 25/09/2018)
1.420 1.450 1.390 1.400 577,9001.400
Daily Historical Data
23/10/2018 1.340 1.340 1.320 1.330 91,4001.330
22/10/2018 1.390 1.390 1.350 1.350 33,7001.350
19/10/2018 1.400 1.410 1.360 1.360 38,3001.360
18/10/2018 1.340 1.400 1.330 1.400 90,4001.400
17/10/2018 1.320 1.340 1.300 1.330 157,3001.330
16/10/2018 1.310 1.330 1.300 1.330 43,1001.330
15/10/2018 1.320 1.350 1.300 1.350 122,2001.350
12/10/2018 1.300 1.340 1.300 1.330 67,9001.330
11/10/2018 1.350 1.350 1.270 1.330 361,4001.330
10/10/2018 1.390 1.390 1.360 1.360 72,4001.360
09/10/2018 1.410 1.410 1.400 1.400 25,2001.400
08/10/2018 - - - - 0-
05/10/2018 1.410 1.440 1.350 1.440 93,9001.440
04/10/2018 1.450 1.450 1.430 1.430 21,3001.430
03/10/2018 - - - - 0-
02/10/2018 - - - - 0-
01/10/2018 1.400 1.450 1.400 1.450 22,7001.450
28/09/2018 1.410 1.410 1.410 1.410 4,0001.410
27/09/2018 1.400 1.420 1.400 1.400 72,2001.400
26/09/2018 1.400 1.400 1.400 1.400 11,4001.400
25/09/2018 1.400 1.400 1.390 1.400 61,0001.400
24/09/2018 1.410 1.410 1.400 1.400 34,1001.400
21/09/2018 - - - - 0-
20/09/2018 1.400 1.420 1.400 1.420 13,0001.420
19/09/2018 1.420 1.420 1.400 1.410 52,1001.410
18/09/2018 1.420 1.420 1.420 1.420 9,0001.420
14/09/2018 1.430 1.430 1.400 1.430 29,0001.430
13/09/2018 1.400 1.400 1.400 1.400 8,0001.400
12/09/2018 1.410 1.410 1.390 1.390 42,0001.390
07/09/2018 1.410 1.420 1.410 1.410 19,1001.410
06/09/2018 1.420 1.420 1.410 1.420 29,5001.420
05/09/2018 1.440 1.440 1.440 1.440 1,0001.440
04/09/2018 1.420 1.420 1.420 1.420 11,0001.420
03/09/2018 1.420 1.430 1.410 1.430 28,8001.430
30/08/2018 1.450 1.450 1.430 1.440 21,7001.440
29/08/2018 1.430 1.440 1.420 1.440 5,0001.440
28/08/2018 1.430 1.440 1.430 1.440 36,1001.440
27/08/2018 1.420 1.440 1.400 1.430 137,5001.430
24/08/2018 1.420 1.430 1.420 1.430 31,0001.430
23/08/2018 1.420 1.430 1.420 1.430 9,0001.430
21/08/2018 1.420 1.450 1.420 1.430 45,8001.430
20/08/2018 1.430 1.440 1.420 1.420 38,3001.420
17/08/2018 1.440 1.440 1.430 1.440 10,0001.440
16/08/2018 1.440 1.450 1.390 1.450 85,1001.450
15/08/2018 1.460 1.460 1.460 1.460 5,0001.460
14/08/2018 1.470 1.470 1.460 1.470 74,6001.470
13/08/2018 1.470 1.470 1.450 1.460 80,9001.460
10/08/2018 1.470 1.480 1.470 1.470 24,8001.470
09/08/2018 1.470 1.470 1.460 1.470 37,4001.470
08/08/2018 1.480 1.480 1.450 1.470 67,5001.470
07/08/2018 1.480 1.480 1.480 1.480 11,0001.480
06/08/2018 1.460 1.480 1.460 1.480 4,3001.480
03/08/2018 1.450 1.480 1.450 1.480 12,1001.480
02/08/2018 1.490 1.490 1.450 1.480 36,0001.480
01/08/2018 1.490 1.490 1.490 1.490 3,0001.490
31/07/2018 1.490 1.490 1.480 1.490 31,7001.490
30/07/2018 1.500 1.500 1.490 1.490 87,6001.490
27/07/2018 1.490 1.490 1.490 1.490 49,2001.490
26/07/2018 1.490 1.490 1.480 1.490 165,6001.490
25/07/2018 1.480 1.490 1.470 1.480 39,7001.480

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation