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 Jan 22, 2018 to Apr 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/04/2018 to 18/04/2018)
1.370 1.520 1.370 1.470 477,9001.470
Previous 2 weeks
(22/03/2018 to 04/04/2018)
1.560 1.560 1.370 1.370 826,4001.370
Previous 4 weeks
(22/02/2018 to 21/03/2018)
1.650 1.730 1.550 1.580 1,512,2001.580
Daily Historical Data
18/04/2018 1.480 1.490 1.470 1.470 77,1001.470
17/04/2018 1.500 1.500 1.490 1.490 5,0001.490
16/04/2018 1.520 1.520 1.500 1.500 11,0001.500
13/04/2018 1.500 1.520 1.500 1.500 19,0001.500
12/04/2018 1.500 1.500 1.500 1.500 5,0001.500
11/04/2018 1.500 1.500 1.490 1.500 34,0001.500
10/04/2018 1.430 1.480 1.430 1.480 112,3001.480
09/04/2018 1.420 1.440 1.420 1.430 35,0001.430
06/04/2018 1.410 1.420 1.390 1.410 79,7001.410
05/04/2018 1.370 1.450 1.370 1.410 99,8001.410
04/04/2018 1.480 1.480 1.370 1.370 129,7001.370
03/04/2018 1.500 1.520 1.500 1.500 5,3001.500
02/04/2018 1.520 1.520 1.520 1.520 5001.520
30/03/2018 1.490 1.520 1.480 1.520 24,5001.520
29/03/2018 1.530 1.530 1.490 1.530 11,0001.530
28/03/2018 1.500 1.500 1.500 1.500 30,0001.500
27/03/2018 1.510 1.510 1.500 1.500 10,0001.500
26/03/2018 1.520 1.520 1.500 1.500 82,9001.500
23/03/2018 1.550 1.550 1.530 1.540 38,3001.540
22/03/2018 1.560 1.560 1.550 1.550 16,3001.550
21/03/2018 - - - - 0-
20/03/2018 1.600 1.600 1.550 1.580 220,4001.580
19/03/2018 1.610 1.610 1.580 1.600 25,4001.600
16/03/2018 1.590 1.610 1.590 1.610 24,4001.610
15/03/2018 1.580 1.580 1.560 1.580 56,6001.580
14/03/2018 1.580 1.580 1.570 1.580 18,5001.580
13/03/2018 1.630 1.640 1.560 1.610 154,5001.610
12/03/2018 1.560 1.640 1.560 1.640 95,6001.640
09/03/2018 1.570 1.570 1.560 1.560 78,8001.560
08/03/2018 1.560 1.570 1.550 1.560 73,6001.560
07/03/2018 1.600 1.600 1.550 1.560 86,5001.560
06/03/2018 1.630 1.640 1.610 1.610 95,9001.610
05/03/2018 1.630 1.640 1.630 1.640 26,8001.640
02/03/2018 1.630 1.650 1.630 1.640 44,8001.640
01/03/2018 1.640 1.660 1.640 1.650 82,8001.650
28/02/2018 1.670 1.670 1.650 1.650 124,0001.650
27/02/2018 1.690 1.690 1.670 1.680 33,4001.680
26/02/2018 1.710 1.730 1.710 1.710 36,7001.710
23/02/2018 1.650 1.720 1.650 1.700 205,5001.700
22/02/2018 1.650 1.660 1.650 1.660 28,0001.660
21/02/2018 1.640 1.680 1.640 1.680 114,8001.680
20/02/2018 1.640 1.640 1.640 1.640 2,5001.640
19/02/2018 1.640 1.660 1.620 1.660 19,9001.660
15/02/2018 1.630 1.650 1.630 1.650 25,2001.650
14/02/2018 1.610 1.630 1.600 1.630 44,9001.630
13/02/2018 1.620 1.630 1.620 1.630 14,9001.630
12/02/2018 1.630 1.640 1.620 1.620 88,4001.620
09/02/2018 1.650 1.670 1.650 1.660 148,1001.645
08/02/2018 1.660 1.680 1.650 1.680 101,0001.665
07/02/2018 1.660 1.690 1.650 1.650 210,3001.635
06/02/2018 1.610 1.650 1.590 1.650 350,1001.635
05/02/2018 1.680 1.680 1.640 1.650 484,4001.635
02/02/2018 1.660 1.710 1.650 1.690 712,7001.675
30/01/2018 1.740 1.740 1.660 1.660 1,008,9001.645
29/01/2018 1.780 1.790 1.720 1.730 872,1001.714
26/01/2018 1.810 1.840 1.770 1.790 657,1001.774
25/01/2018 1.920 1.940 1.800 1.810 6,242,2001.794
24/01/2018 2.130 2.140 2.060 2.090 272,1002.071
23/01/2018 2.050 2.150 2.030 2.100 864,3002.081
22/01/2018 1.990 2.040 1.990 2.030 321,9002.012

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