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 May 22, 2017 to Aug 16, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/08/2017 to 16/08/2017)
1.680 1.700 1.600 1.600 620,1001.600
Previous 2 weeks
(20/07/2017 to 02/08/2017)
1.690 1.700 1.600 1.700 1,255,0001.700
Previous 4 weeks
(20/06/2017 to 19/07/2017)
1.670 1.780 1.620 1.680 4,299,1001.680
Daily Historical Data
16/08/2017 1.630 1.630 1.600 1.600 26,2001.600
15/08/2017 1.620 1.630 1.600 1.630 52,0001.630
14/08/2017 1.610 1.630 1.610 1.630 51,7001.630
11/08/2017 1.640 1.640 1.610 1.640 121,2001.640
10/08/2017 1.640 1.660 1.640 1.640 49,7001.640
09/08/2017 1.680 1.680 1.650 1.660 43,4001.660
08/08/2017 1.680 1.690 1.660 1.670 58,7001.670
07/08/2017 1.690 1.700 1.670 1.670 92,6001.670
04/08/2017 1.680 1.700 1.680 1.700 28,4001.700
03/08/2017 1.680 1.700 1.680 1.700 96,2001.700
02/08/2017 1.670 1.700 1.670 1.700 54,8001.700
01/08/2017 1.680 1.700 1.670 1.690 74,3001.690
31/07/2017 1.650 1.690 1.650 1.690 60,8001.690
28/07/2017 1.640 1.670 1.640 1.670 46,0001.670
27/07/2017 1.650 1.660 1.650 1.660 54,3001.660
26/07/2017 1.640 1.650 1.640 1.640 28,4001.640
25/07/2017 1.640 1.650 1.640 1.650 9,0001.650
24/07/2017 1.660 1.670 1.640 1.640 230,4001.640
21/07/2017 1.660 1.670 1.660 1.660 60,6001.660
20/07/2017 1.690 1.690 1.670 1.680 16,3001.680
19/07/2017 1.630 1.730 1.630 1.680 374,7001.680
18/07/2017 1.650 1.650 1.640 1.650 75,0001.650
17/07/2017 1.670 1.670 1.640 1.650 339,8001.650
14/07/2017 1.710 1.710 1.660 1.670 377,2001.670
13/07/2017 1.750 1.770 1.700 1.700 849,5001.700
12/07/2017 1.700 1.710 1.690 1.690 89,0001.690
11/07/2017 1.720 1.740 1.700 1.700 230,8001.700
10/07/2017 1.690 1.730 1.690 1.720 154,6001.720
07/07/2017 1.690 1.690 1.680 1.680 129,0001.680
06/07/2017 1.700 1.700 1.690 1.700 52,0001.700
05/07/2017 1.740 1.740 1.690 1.710 128,4001.710
04/07/2017 1.760 1.770 1.710 1.710 293,2001.710
03/07/2017 1.680 1.780 1.680 1.750 738,7001.750
30/06/2017 1.660 1.680 1.640 1.680 119,7001.680
29/06/2017 1.640 1.670 1.640 1.670 108,2001.670
28/06/2017 1.630 1.640 1.620 1.640 70,1001.640
23/06/2017 1.630 1.640 1.630 1.630 17,2001.630
22/06/2017 1.640 1.660 1.620 1.660 54,3001.660
21/06/2017 1.640 1.640 1.640 1.640 18,8001.640
20/06/2017 1.670 1.680 1.640 1.640 78,9001.640
19/06/2017 1.700 1.700 1.660 1.660 100,7001.660
16/06/2017 1.670 1.690 1.670 1.690 87,0001.690
15/06/2017 1.710 1.730 1.690 1.690 153,1001.690
14/06/2017 1.730 1.770 1.690 1.730 745,4001.730
13/06/2017 1.620 1.730 1.620 1.720 513,8001.720
09/06/2017 1.610 1.610 1.600 1.600 25,2001.600
08/06/2017 1.620 1.630 1.610 1.620 43,6001.620
07/06/2017 1.620 1.620 1.620 1.620 14,0001.620
06/06/2017 1.650 1.650 1.620 1.620 76,6001.620
05/06/2017 1.600 1.640 1.590 1.640 130,0001.640
02/06/2017 1.550 1.590 1.550 1.590 50,6001.590
01/06/2017 1.580 1.590 1.560 1.560 47,2001.560
31/05/2017 1.550 1.600 1.550 1.600 39,5001.600
30/05/2017 1.550 1.570 1.550 1.570 27,9001.570
29/05/2017 1.600 1.600 1.540 1.560 130,2001.560
26/05/2017 1.630 1.630 1.610 1.610 57,1001.610
25/05/2017 1.630 1.640 1.620 1.630 49,4001.630
24/05/2017 1.630 1.630 1.620 1.620 110,0001.620
23/05/2017 1.630 1.640 1.630 1.640 26,0001.640
22/05/2017 1.650 1.650 1.620 1.630 81,1001.630

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