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 Oct 24, 2017 to Jan 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/01/2018 to 18/01/2018)
1.780 2.060 1.780 1.980 6,182,3001.980
Previous 2 weeks
(20/12/2017 to 04/01/2018)
1.780 2.060 1.750 1.800 7,208,0001.800
Previous 4 weeks
(21/11/2017 to 19/12/2017)
1.780 1.850 1.750 1.780 1,211,8001.780
Daily Historical Data
18/01/2018 1.920 2.000 1.920 1.980 310,1001.980
17/01/2018 1.950 1.950 1.920 1.920 187,1001.920
16/01/2018 2.010 2.020 1.910 1.950 408,2001.950
15/01/2018 1.980 2.060 1.980 2.000 1,209,7002.000
12/01/2018 1.930 1.980 1.930 1.980 1,382,3001.980
11/01/2018 1.840 1.950 1.830 1.920 2,124,1001.920
10/01/2018 1.800 1.830 1.800 1.820 126,4001.820
09/01/2018 1.820 1.840 1.810 1.830 52,2001.830
08/01/2018 1.860 1.860 1.830 1.830 42,9001.830
05/01/2018 1.780 1.860 1.780 1.830 339,3001.830
04/01/2018 1.800 1.800 1.780 1.800 79,2001.800
03/01/2018 1.800 1.800 1.790 1.800 69,7001.800
02/01/2018 1.760 1.820 1.760 1.800 228,2001.800
29/12/2017 1.780 1.780 1.760 1.770 121,9001.770
28/12/2017 1.770 1.770 1.760 1.770 46,0001.770
27/12/2017 1.770 1.770 1.770 1.770 23,8001.770
26/12/2017 1.790 1.790 1.750 1.770 50,8001.770
22/12/2017 1.780 1.790 1.770 1.780 38,9001.780
21/12/2017 1.780 1.790 1.770 1.770 98,9001.770
20/12/2017 1.780 1.780 1.760 1.770 268,3001.770
19/12/2017 1.780 1.800 1.780 1.780 55,0001.780
18/12/2017 1.780 1.810 1.780 1.780 59,9001.780
15/12/2017 1.800 1.810 1.780 1.810 49,5001.810
14/12/2017 1.800 1.820 1.780 1.810 141,6001.810
13/12/2017 1.790 1.790 1.770 1.790 48,6001.790
12/12/2017 1.790 1.790 1.770 1.790 11,8001.790
11/12/2017 1.760 1.790 1.760 1.790 69,5001.790
08/12/2017 1.790 1.800 1.760 1.800 37,0001.800
07/12/2017 1.820 1.820 1.790 1.820 6,4001.820
06/12/2017 1.780 1.830 1.780 1.830 24,2001.830
05/12/2017 1.760 1.780 1.750 1.780 49,0001.780
04/12/2017 1.800 1.800 1.770 1.800 125,4001.800
30/11/2017 1.800 1.820 1.800 1.800 113,5001.800
29/11/2017 1.820 1.820 1.790 1.800 91,8001.800
28/11/2017 1.830 1.830 1.810 1.810 61,0001.810
27/11/2017 1.840 1.850 1.820 1.840 77,9001.840
24/11/2017 1.820 1.820 1.790 1.800 52,7001.800
23/11/2017 1.830 1.850 1.820 1.840 21,6001.840
22/11/2017 1.800 1.840 1.800 1.840 27,3001.840
21/11/2017 1.780 1.800 1.780 1.780 88,1001.780
20/11/2017 1.840 1.840 1.770 1.770 127,6001.770
17/11/2017 1.830 1.840 1.810 1.840 77,0001.840
16/11/2017 1.820 1.890 1.810 1.840 114,7001.840
15/11/2017 1.870 1.870 1.820 1.820 123,0001.820
14/11/2017 1.890 1.940 1.880 1.880 603,9001.880
13/11/2017 1.910 1.990 1.880 1.890 848,8001.890
10/11/2017 1.840 1.910 1.840 1.900 1,019,8001.900
09/11/2017 1.800 1.840 1.780 1.840 566,2001.840
08/11/2017 1.800 1.800 1.770 1.790 20,1001.790
07/11/2017 1.800 1.800 1.770 1.790 58,9001.790
06/11/2017 1.760 1.800 1.760 1.790 12,2001.790
03/11/2017 1.750 1.780 1.750 1.750 30,0001.750
02/11/2017 1.770 1.790 1.770 1.790 44,5001.790
01/11/2017 1.760 1.780 1.720 1.780 112,9001.780
31/10/2017 1.790 1.810 1.780 1.790 71,8001.790
30/10/2017 1.790 1.800 1.780 1.780 82,0001.780
27/10/2017 1.810 1.810 1.780 1.800 75,3001.800
26/10/2017 1.820 1.820 1.790 1.800 109,2001.800
25/10/2017 1.790 1.810 1.790 1.800 197,5001.800
24/10/2017 1.800 1.820 1.790 1.790 158,0001.790

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