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 25, 2018 to Jan 23, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/01/2019 to 23/01/2019)
1.270 1.310 1.260 1.300 378,1001.300
Previous 2 weeks
(24/12/2018 to 08/01/2019)
1.230 1.310 1.200 1.260 619,7001.260
Previous 4 weeks
(26/11/2018 to 21/12/2018)
1.330 1.330 1.200 1.230 568,8001.230
Daily Historical Data
23/01/2019 1.290 1.300 1.290 1.300 52,0001.300
22/01/2019 1.300 1.310 1.300 1.310 16,5001.310
18/01/2019 1.290 1.300 1.290 1.300 8,3001.300
17/01/2019 1.300 1.310 1.290 1.300 141,3001.300
16/01/2019 - - - - 0-
15/01/2019 1.300 1.300 1.300 1.300 10,5001.300
14/01/2019 1.290 1.300 1.290 1.300 54,0001.300
11/01/2019 1.290 1.300 1.280 1.290 46,8001.290
10/01/2019 1.260 1.280 1.260 1.270 13,9001.270
09/01/2019 1.270 1.280 1.270 1.280 34,8001.280
08/01/2019 1.260 1.260 1.260 1.260 4,6001.260
07/01/2019 1.250 1.270 1.250 1.270 37,1001.270
04/01/2019 1.260 1.260 1.260 1.260 11,2001.260
03/01/2019 1.260 1.260 1.260 1.260 5,4001.260
02/01/2019 1.230 1.250 1.230 1.250 6,0001.250
31/12/2018 1.260 1.270 1.260 1.270 30,8001.270
28/12/2018 1.230 1.260 1.230 1.260 11,2001.260
27/12/2018 1.240 1.260 1.230 1.260 12,0001.260
26/12/2018 1.220 1.220 1.200 1.220 105,5001.220
24/12/2018 1.230 1.230 1.220 1.230 17,8001.230
21/12/2018 1.200 1.230 1.200 1.230 13,1001.230
20/12/2018 1.210 1.220 1.210 1.220 10,0001.220
19/12/2018 1.230 1.230 1.200 1.210 125,7001.210
18/12/2018 1.230 1.240 1.220 1.230 131,7001.230
17/12/2018 1.260 1.270 1.240 1.270 46,5001.270
14/12/2018 1.250 1.270 1.250 1.270 5,3001.270
13/12/2018 1.250 1.270 1.240 1.240 33,0001.240
12/12/2018 1.250 1.300 1.240 1.300 25,9001.300
11/12/2018 1.250 1.290 1.250 1.290 17,0001.290
10/12/2018 1.260 1.290 1.250 1.290 38,5001.290
07/12/2018 1.300 1.300 1.280 1.290 31,6001.290
06/12/2018 1.260 1.300 1.260 1.300 8,2001.300
05/12/2018 1.280 1.290 1.280 1.290 1,1001.290
04/12/2018 1.300 1.300 1.280 1.280 33,0001.280
03/12/2018 1.310 1.310 1.310 1.310 4001.310
30/11/2018 1.280 1.300 1.270 1.300 31,0001.300
29/11/2018 1.330 1.330 1.330 1.330 10,0001.330
28/11/2018 1.330 1.330 1.280 1.330 5,4001.330
27/11/2018 1.290 1.310 1.290 1.310 1,2001.310
26/11/2018 1.330 1.330 1.330 1.330 2001.330
23/11/2018 1.300 1.300 1.270 1.300 33,1001.300
22/11/2018 - - - - 0-
21/11/2018 1.280 1.330 1.280 1.320 9,0001.320
19/11/2018 1.320 1.320 1.300 1.310 13,5001.310
16/11/2018 1.280 1.340 1.280 1.340 4,2001.340
15/11/2018 1.280 1.300 1.280 1.300 31,6001.300
14/11/2018 1.280 1.300 1.280 1.300 12,8001.300
13/11/2018 1.280 1.300 1.260 1.300 18,3001.300
12/11/2018 1.300 1.300 1.290 1.290 24,0001.290
09/11/2018 1.290 1.300 1.290 1.300 9,5001.300
08/11/2018 1.310 1.310 1.290 1.290 34,7001.290
07/11/2018 1.310 1.330 1.310 1.310 6,4001.310
05/11/2018 1.300 1.320 1.300 1.320 26,1001.320
02/11/2018 1.300 1.330 1.300 1.320 10,6001.320
01/11/2018 1.300 1.330 1.300 1.330 35,6001.330
31/10/2018 1.280 1.300 1.280 1.300 26,1001.300
30/10/2018 1.270 1.290 1.270 1.290 33,0001.290
29/10/2018 1.280 1.290 1.270 1.290 36,1001.290
26/10/2018 1.270 1.290 1.270 1.280 68,5001.280
25/10/2018 1.290 1.300 1.250 1.260 101,7001.260

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