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 Apr 17, 2018 to Jul 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/07/2018 to 17/07/2018)
1.400 1.450 1.350 1.430 337,7001.430
Previous 2 weeks
(20/06/2018 to 03/07/2018)
1.450 1.460 1.350 1.400 577,7001.400
Previous 4 weeks
(21/05/2018 to 19/06/2018)
1.500 1.520 1.420 1.420 508,8001.420
Daily Historical Data
17/07/2018 1.450 1.450 1.430 1.430 20,0001.430
16/07/2018 1.420 1.440 1.410 1.440 20,1001.440
13/07/2018 1.430 1.450 1.420 1.430 12,5001.430
12/07/2018 1.420 1.430 1.410 1.420 49,9001.420
11/07/2018 1.420 1.420 1.410 1.410 49,1001.410
10/07/2018 1.400 1.450 1.350 1.430 85,6001.430
09/07/2018 1.400 1.450 1.350 1.450 30,2001.450
06/07/2018 1.450 1.450 1.400 1.400 26,0001.400
05/07/2018 1.400 1.450 1.400 1.430 44,3001.430
04/07/2018 - - - - 0-
03/07/2018 1.400 1.400 1.390 1.400 39,2001.400
02/07/2018 1.420 1.420 1.400 1.400 18,9001.400
29/06/2018 - - - - 0-
28/06/2018 1.400 1.450 1.400 1.440 42,3001.440
27/06/2018 1.450 1.460 1.440 1.440 15,4001.440
26/06/2018 1.430 1.440 1.430 1.440 7,6001.440
25/06/2018 1.450 1.450 1.400 1.430 10,7001.430
22/06/2018 1.420 1.440 1.420 1.430 10,9001.430
21/06/2018 1.430 1.430 1.410 1.430 75,0001.430
20/06/2018 1.450 1.450 1.440 1.440 20,0001.440
19/06/2018 1.460 1.460 1.420 1.420 26,8001.420
18/06/2018 1.440 1.440 1.440 1.440 12,0001.440
14/06/2018 - - - - 0-
13/06/2018 1.450 1.460 1.430 1.460 85,0001.460
12/06/2018 1.460 1.460 1.460 1.460 12,0001.460
11/06/2018 1.460 1.490 1.460 1.460 22,2001.460
08/06/2018 - - - - 0-
07/06/2018 1.470 1.490 1.460 1.480 56,3001.480
06/06/2018 1.490 1.490 1.470 1.470 12,3001.470
05/06/2018 1.480 1.500 1.460 1.500 29,3001.500
04/06/2018 1.450 1.490 1.450 1.480 29,1001.480
01/06/2018 1.450 1.500 1.450 1.490 25,1001.490
31/05/2018 1.500 1.500 1.500 1.500 11,0001.500
30/05/2018 1.480 1.500 1.460 1.460 65,5001.460
28/05/2018 1.500 1.510 1.500 1.500 31,1001.500
25/05/2018 1.510 1.510 1.490 1.510 18,2001.510
24/05/2018 1.500 1.500 1.470 1.500 2,5001.500
23/05/2018 1.500 1.500 1.470 1.470 51,1001.470
22/05/2018 1.510 1.510 1.500 1.500 6,3001.500
21/05/2018 1.500 1.520 1.500 1.510 13,0001.510
18/05/2018 1.510 1.560 1.510 1.510 46,2001.510
17/05/2018 1.470 1.510 1.470 1.510 29,8001.510
16/05/2018 1.500 1.510 1.500 1.500 22,0001.500
15/05/2018 1.450 1.500 1.450 1.490 17,8001.490
14/05/2018 1.500 1.500 1.450 1.450 71,8001.450
08/05/2018 1.450 1.450 1.450 1.450 17,2001.450
07/05/2018 1.420 1.450 1.420 1.450 30,3001.450
04/05/2018 1.460 1.460 1.450 1.450 57,0001.450
03/05/2018 1.460 1.460 1.460 1.460 2,0001.460
02/05/2018 1.480 1.480 1.480 1.480 21,8001.480
30/04/2018 1.430 1.500 1.430 1.480 6,4001.480
27/04/2018 1.460 1.460 1.460 1.460 10,0001.460
26/04/2018 1.440 1.500 1.430 1.500 5,1001.500
25/04/2018 1.430 1.440 1.430 1.440 22,0001.440
24/04/2018 1.420 1.460 1.420 1.430 11,4001.430
23/04/2018 1.450 1.460 1.430 1.430 25,6001.430
20/04/2018 1.430 1.460 1.430 1.460 6,1001.460
19/04/2018 1.460 1.460 1.420 1.420 168,3001.420
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

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