Cheng De Lolo Company Limited (000848.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 June 2024 | 8.45 | 8.48 | 8.33 | 8.43 | 8.43 | 6,720,594 |
| 07 June 2024 | 8.45 | 8.54 | 8.40 | 8.47 | 8.47 | 6,736,051 |
| 06 June 2024 | 8.51 | 8.62 | 8.38 | 8.45 | 8.45 | 12,725,556 |
| 05 June 2024 | 8.91 | 8.91 | 8.47 | 8.49 | 8.49 | 17,200,533 |
| 04 June 2024 | 8.74 | 8.90 | 8.74 | 8.90 | 8.90 | 7,456,495 |
| 03 June 2024 | 8.72 | 8.81 | 8.69 | 8.77 | 8.77 | 7,198,218 |
| 31 May 2024 | 8.70 | 8.79 | 8.67 | 8.73 | 8.73 | 5,685,549 |
| 30 May 2024 | 8.79 | 8.79 | 8.61 | 8.70 | 8.70 | 9,040,426 |
| 30 May 2024 | 0.4 Dividend | |||||
| 29 May 2024 | 9.12 | 9.17 | 9.08 | 9.15 | 8.75 | 6,875,242 |
| 28 May 2024 | 9.24 | 9.26 | 9.14 | 9.18 | 8.78 | 6,614,400 |
| 27 May 2024 | 9.19 | 9.27 | 9.14 | 9.24 | 8.84 | 6,523,999 |
| 24 May 2024 | 9.12 | 9.31 | 9.12 | 9.19 | 8.79 | 9,209,521 |
| 23 May 2024 | 9.25 | 9.28 | 9.08 | 9.10 | 8.70 | 8,874,586 |
| 22 May 2024 | 9.39 | 9.52 | 9.25 | 9.27 | 8.86 | 10,264,430 |
| 21 May 2024 | 9.32 | 9.48 | 9.27 | 9.40 | 8.99 | 8,963,281 |
| 20 May 2024 | 9.43 | 9.47 | 9.23 | 9.32 | 8.91 | 12,585,588 |
| 17 May 2024 | 9.43 | 9.49 | 9.32 | 9.42 | 9.01 | 6,300,909 |
| 16 May 2024 | 9.40 | 9.47 | 9.33 | 9.42 | 9.01 | 9,258,429 |
| 15 May 2024 | 9.55 | 9.64 | 9.41 | 9.44 | 9.03 | 9,108,404 |
| 14 May 2024 | 9.25 | 9.66 | 9.24 | 9.59 | 9.17 | 17,526,782 |
| 13 May 2024 | 9.12 | 9.32 | 9.08 | 9.28 | 8.87 | 10,404,135 |
| 10 May 2024 | 9.29 | 9.33 | 9.15 | 9.17 | 8.77 | 9,365,959 |
| 09 May 2024 | 9.24 | 9.31 | 9.19 | 9.26 | 8.86 | 11,840,508 |
| 08 May 2024 | 9.47 | 9.51 | 9.20 | 9.25 | 8.85 | 16,135,301 |
| 07 May 2024 | 9.51 | 9.55 | 9.35 | 9.47 | 9.06 | 11,508,866 |
| 06 May 2024 | 9.30 | 9.48 | 9.28 | 9.44 | 9.03 | 14,674,991 |
| 30 Apr 2024 | 9.10 | 9.28 | 9.04 | 9.21 | 8.81 | 11,511,368 |
| 29 Apr 2024 | 9.13 | 9.21 | 9.07 | 9.10 | 8.70 | 12,070,952 |
| 26 Apr 2024 | 9.06 | 9.16 | 9.00 | 9.14 | 8.74 | 11,915,703 |
| 25 Apr 2024 | 9.16 | 9.20 | 9.03 | 9.05 | 8.65 | 10,242,322 |
| 24 Apr 2024 | 9.16 | 9.19 | 9.02 | 9.17 | 8.77 | 11,691,680 |
| 23 Apr 2024 | 9.17 | 9.27 | 9.12 | 9.17 | 8.77 | 12,859,279 |
| 22 Apr 2024 | 9.15 | 9.30 | 9.11 | 9.19 | 8.79 | 18,411,625 |
| 19 Apr 2024 | 9.01 | 9.17 | 9.01 | 9.16 | 8.76 | 12,586,955 |
| 18 Apr 2024 | 9.00 | 9.20 | 8.90 | 9.09 | 8.69 | 24,297,260 |
| 17 Apr 2024 | 8.63 | 9.17 | 8.63 | 9.08 | 8.68 | 46,263,106 |
| 16 Apr 2024 | 8.51 | 8.67 | 8.43 | 8.54 | 8.17 | 16,955,725 |
| 15 Apr 2024 | 8.36 | 8.53 | 8.30 | 8.51 | 8.14 | 12,080,934 |
| 12 Apr 2024 | 8.40 | 8.45 | 8.34 | 8.36 | 7.99 | 4,995,119 |
| 11 Apr 2024 | 8.32 | 8.54 | 8.25 | 8.42 | 8.05 | 9,031,380 |
| 10 Apr 2024 | 8.44 | 8.44 | 8.29 | 8.32 | 7.96 | 7,163,770 |
| 09 Apr 2024 | 8.37 | 8.48 | 8.31 | 8.45 | 8.08 | 7,747,000 |
| 08 Apr 2024 | 8.44 | 8.49 | 8.38 | 8.39 | 8.02 | 6,584,413 |
| 03 Apr 2024 | 8.35 | 8.46 | 8.35 | 8.44 | 8.07 | 10,561,283 |
| 02 Apr 2024 | 8.41 | 8.42 | 8.33 | 8.35 | 7.98 | 6,313,232 |
| 01 Apr 2024 | 8.35 | 8.45 | 8.34 | 8.42 | 8.05 | 6,978,549 |
| 29 Mar 2024 | 8.18 | 8.30 | 8.14 | 8.34 | 7.98 | 2,704,605 |
| 28 Mar 2024 | 8.22 | 8.32 | 8.10 | 8.19 | 7.83 | 7,878,719 |
| 27 Mar 2024 | 8.25 | 8.35 | 8.19 | 8.20 | 7.84 | 7,793,845 |
| 26 Mar 2024 | 8.20 | 8.29 | 8.18 | 8.27 | 7.91 | 7,155,756 |
| 25 Mar 2024 | 8.23 | 8.34 | 8.21 | 8.23 | 7.87 | 7,402,134 |
| 22 Mar 2024 | 8.32 | 8.38 | 8.23 | 8.28 | 7.92 | 7,726,465 |
| 21 Mar 2024 | 8.47 | 8.51 | 8.32 | 8.38 | 8.01 | 8,323,251 |
| 20 Mar 2024 | 8.39 | 8.51 | 8.30 | 8.47 | 8.10 | 15,055,725 |
| 19 Mar 2024 | 8.55 | 8.56 | 8.30 | 8.35 | 7.98 | 15,485,098 |
| 18 Mar 2024 | 8.29 | 8.56 | 8.23 | 8.49 | 8.12 | 42,695,704 |
| 15 Mar 2024 | 7.92 | 7.97 | 7.90 | 7.95 | 7.60 | 4,410,499 |
| 14 Mar 2024 | 7.97 | 8.03 | 7.91 | 7.92 | 7.57 | 5,746,099 |
| 13 Mar 2024 | 8.01 | 8.02 | 7.90 | 7.97 | 7.62 | 7,773,600 |
| 12 Mar 2024 | 7.98 | 8.02 | 7.92 | 8.02 | 7.67 | 9,272,410 |
| 11 Mar 2024 | 7.86 | 7.98 | 7.84 | 7.98 | 7.63 | 8,623,742 |
| 08 Mar 2024 | 7.83 | 7.88 | 7.80 | 7.86 | 7.52 | 5,126,184 |
| 07 Mar 2024 | 7.86 | 7.94 | 7.84 | 7.85 | 7.51 | 7,014,907 |
| 06 Mar 2024 | 7.84 | 7.90 | 7.82 | 7.85 | 7.51 | 3,853,025 |
| 05 Mar 2024 | 7.87 | 7.94 | 7.83 | 7.87 | 7.53 | 5,370,603 |
| 04 Mar 2024 | 7.90 | 7.92 | 7.79 | 7.90 | 7.55 | 8,111,060 |
| 01 Mar 2024 | 7.89 | 7.94 | 7.82 | 7.92 | 7.57 | 8,991,336 |
| 29 Feb 2024 | 7.79 | 7.93 | 7.78 | 7.90 | 7.55 | 9,152,147 |
| 28 Feb 2024 | 7.96 | 8.06 | 7.85 | 7.85 | 7.51 | 11,723,024 |
| 27 Feb 2024 | 7.92 | 7.98 | 7.90 | 7.98 | 7.63 | 5,929,330 |
| 26 Feb 2024 | 7.99 | 8.05 | 7.92 | 7.95 | 7.60 | 7,844,271 |
| 23 Feb 2024 | 8.05 | 8.06 | 7.90 | 8.01 | 7.66 | 9,901,382 |
| 22 Feb 2024 | 7.99 | 8.07 | 7.95 | 8.06 | 7.71 | 8,278,698 |
| 21 Feb 2024 | 7.93 | 8.18 | 7.91 | 8.02 | 7.67 | 11,971,566 |
| 20 Feb 2024 | 7.90 | 8.01 | 7.84 | 7.98 | 7.63 | 7,986,237 |
| 19 Feb 2024 | 8.01 | 8.04 | 7.86 | 7.95 | 7.60 | 10,391,987 |
| 08 Feb 2024 | 8.02 | 8.16 | 7.90 | 7.95 | 7.60 | 14,105,824 |
| 07 Feb 2024 | 7.75 | 8.05 | 7.74 | 7.97 | 7.62 | 14,533,585 |
| 06 Feb 2024 | 7.33 | 7.88 | 7.27 | 7.73 | 7.39 | 12,686,550 |
| 05 Feb 2024 | 7.50 | 7.57 | 7.11 | 7.38 | 7.06 | 12,336,632 |
| 02 Feb 2024 | 7.63 | 7.83 | 7.29 | 7.51 | 7.18 | 9,478,069 |
| 01 Feb 2024 | 7.62 | 7.77 | 7.56 | 7.63 | 7.30 | 5,632,087 |
| 31 Jan 2024 | 7.75 | 7.84 | 7.65 | 7.67 | 7.33 | 5,870,500 |
| 30 Jan 2024 | 7.94 | 7.94 | 7.77 | 7.77 | 7.43 | 5,902,598 |
| 29 Jan 2024 | 7.96 | 8.06 | 7.93 | 7.96 | 7.61 | 6,400,061 |
| 26 Jan 2024 | 7.89 | 8.02 | 7.81 | 7.97 | 7.62 | 5,539,583 |
| 25 Jan 2024 | 7.72 | 7.96 | 7.68 | 7.94 | 7.59 | 7,882,236 |
| 24 Jan 2024 | 7.72 | 7.82 | 7.53 | 7.77 | 7.43 | 6,824,406 |
| 23 Jan 2024 | 7.67 | 7.77 | 7.55 | 7.72 | 7.38 | 6,222,326 |
| 22 Jan 2024 | 7.92 | 7.94 | 7.67 | 7.74 | 7.40 | 8,480,800 |
| 19 Jan 2024 | 7.99 | 8.11 | 7.95 | 7.98 | 7.63 | 5,257,470 |
| 18 Jan 2024 | 7.96 | 8.03 | 7.81 | 8.02 | 7.67 | 8,769,093 |
| 17 Jan 2024 | 8.11 | 8.15 | 7.97 | 7.97 | 7.62 | 6,031,506 |
| 16 Jan 2024 | 8.04 | 8.15 | 8.01 | 8.11 | 7.76 | 5,401,208 |
| 15 Jan 2024 | 7.97 | 8.12 | 7.95 | 8.07 | 7.72 | 6,970,600 |
| 12 Jan 2024 | 7.93 | 8.06 | 7.90 | 7.97 | 7.62 | 6,392,911 |
| 11 Jan 2024 | 7.89 | 8.00 | 7.87 | 7.94 | 7.59 | 5,983,682 |
| 10 Jan 2024 | 7.76 | 7.90 | 7.70 | 7.86 | 7.52 | 4,574,505 |
| 09 Jan 2024 | 7.73 | 7.78 | 7.67 | 7.77 | 7.43 | 3,120,413 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.