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 Jul 24, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2017 to 20/10/2017)
1.650 1.840 1.640 1.760 4,013,9001.760
Previous 2 weeks
(21/09/2017 to 05/10/2017)
1.670 1.840 1.610 1.640 5,024,7001.640
Previous 4 weeks
(21/08/2017 to 20/09/2017)
1.600 1.780 1.590 1.700 3,203,2001.700
Daily Historical Data
20/10/2017 1.760 1.770 1.760 1.760 52,2001.760
19/10/2017 1.770 1.770 1.750 1.760 152,4001.760
17/10/2017 1.780 1.790 1.770 1.770 430,9001.770
16/10/2017 1.800 1.800 1.750 1.760 392,4001.760
13/10/2017 1.830 1.830 1.770 1.800 333,8001.800
12/10/2017 1.740 1.840 1.740 1.790 2,316,3001.790
11/10/2017 1.640 1.640 1.640 1.640 49,3001.640
10/10/2017 1.650 1.650 1.640 1.640 112,1001.640
09/10/2017 1.650 1.660 1.650 1.650 112,8001.650
06/10/2017 1.650 1.650 1.640 1.640 61,7001.640
05/10/2017 1.640 1.640 1.640 1.640 33,0001.640
04/10/2017 1.670 1.670 1.650 1.650 83,5001.650
03/10/2017 1.680 1.690 1.650 1.660 77,7001.660
02/10/2017 1.700 1.700 1.630 1.690 27,8001.690
29/09/2017 1.640 1.700 1.640 1.700 147,2001.700
28/09/2017 1.650 1.650 1.610 1.640 204,8001.640
27/09/2017 1.640 1.650 1.640 1.640 79,2001.640
26/09/2017 1.670 1.670 1.650 1.650 125,5001.650
25/09/2017 1.660 1.700 1.660 1.700 227,1001.700
21/09/2017 1.670 1.670 1.670 1.670 5,0001.670
20/09/2017 1.650 1.700 1.650 1.700 94,1001.700
19/09/2017 1.660 1.680 1.650 1.650 145,3001.650
18/09/2017 1.680 1.680 1.670 1.670 103,0001.670
15/09/2017 1.690 1.700 1.690 1.700 41,8001.700
14/09/2017 1.750 1.750 1.700 1.730 159,6001.730
13/09/2017 1.770 1.780 1.740 1.760 384,7001.760
12/09/2017 1.710 1.780 1.710 1.760 502,2001.760
11/09/2017 1.710 1.730 1.700 1.710 155,5001.710
08/09/2017 1.690 1.710 1.670 1.710 165,8001.710
07/09/2017 1.690 1.700 1.690 1.690 30,0001.690
06/09/2017 1.690 1.700 1.670 1.690 51,0001.690
05/09/2017 1.740 1.740 1.700 1.700 162,8001.700
30/08/2017 1.700 1.740 1.700 1.730 574,2001.730
29/08/2017 1.690 1.690 1.690 1.690 2,0001.690
28/08/2017 1.660 1.700 1.660 1.700 250,4001.700
25/08/2017 - - - - 0-
24/08/2017 1.640 1.650 1.630 1.650 47,5001.650
23/08/2017 1.630 1.650 1.630 1.650 136,8001.650
22/08/2017 1.640 1.640 1.610 1.610 14,8001.610
21/08/2017 1.600 1.640 1.590 1.640 181,7001.640
18/08/2017 1.600 1.610 1.580 1.600 49,4001.600
17/08/2017 1.580 1.600 1.580 1.600 52,6001.600
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

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