Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.360 | 3.440 | 3.270 | 3.300 | 3.300 | 44,801,960 |
| 2022-08-02 | 3.500 | 3.550 | 3.300 | 3.340 | 3.340 | 52,461,871 |
| 2022-08-01 | 3.390 | 3.640 | 3.350 | 3.480 | 3.480 | 61,379,597 |
| 2022-07-29 | 3.360 | 3.480 | 3.340 | 3.380 | 3.380 | 47,203,841 |
| 2022-07-28 | 3.390 | 3.420 | 3.320 | 3.350 | 3.350 | 41,871,732 |
| 2022-07-27 | 3.230 | 3.410 | 3.210 | 3.360 | 3.360 | 64,541,492 |
| 2022-07-26 | 3.150 | 3.280 | 3.120 | 3.250 | 3.250 | 44,905,191 |
| 2022-07-25 | 3.110 | 3.260 | 3.090 | 3.190 | 3.190 | 47,839,213 |
| 2022-07-22 | 3.080 | 3.160 | 3.070 | 3.120 | 3.120 | 32,293,487 |
| 2022-07-21 | 3.020 | 3.140 | 3.020 | 3.070 | 3.070 | 28,543,765 |
| 2022-07-20 | 3.010 | 3.050 | 3.000 | 3.050 | 3.050 | 18,875,800 |
| 2022-07-19 | 2.970 | 3.030 | 2.940 | 3.020 | 3.020 | 27,272,522 |
| 2022-07-18 | 2.850 | 2.990 | 2.850 | 2.970 | 2.970 | 34,925,613 |
| 2022-07-15 | 2.960 | 2.980 | 2.800 | 2.820 | 2.820 | 34,195,027 |
| 2022-07-14 | 3.070 | 3.070 | 2.950 | 2.960 | 2.960 | 28,882,140 |
| 2022-07-13 | 3.040 | 3.080 | 3.010 | 3.080 | 3.080 | 14,688,426 |
| 2022-07-12 | 3.030 | 3.050 | 3.000 | 3.050 | 3.050 | 12,525,000 |
| 2022-07-11 | 3.070 | 3.070 | 3.020 | 3.040 | 3.040 | 15,726,581 |
| 2022-07-08 | 3.090 | 3.090 | 3.060 | 3.090 | 3.090 | 15,257,331 |
| 2022-07-07 | 3.100 | 3.110 | 3.060 | 3.090 | 3.090 | 22,136,221 |
| 2022-07-06 | 3.150 | 3.160 | 3.060 | 3.090 | 3.090 | 32,397,414 |
| 2022-07-05 | 3.070 | 3.220 | 3.070 | 3.210 | 3.210 | 62,519,147 |
| 2022-07-04 | 3.030 | 3.110 | 3.030 | 3.090 | 3.090 | 19,386,209 |
| 2022-07-01 | 3.060 | 3.090 | 3.030 | 3.040 | 3.040 | 14,141,626 |
| 2022-06-30 | 3.040 | 3.080 | 3.030 | 3.050 | 3.050 | 17,446,003 |
| 2022-06-29 | 3.120 | 3.140 | 3.050 | 3.050 | 3.050 | 23,297,301 |
| 2022-06-28 | 3.110 | 3.130 | 3.060 | 3.120 | 3.120 | 24,668,997 |
| 2022-06-27 | 3.080 | 3.160 | 3.070 | 3.100 | 3.100 | 31,492,770 |
| 2022-06-24 | 3.070 | 3.090 | 3.050 | 3.060 | 3.060 | 18,376,150 |
| 2022-06-23 | 3.060 | 3.110 | 3.030 | 3.090 | 3.090 | 25,123,800 |
| 2022-06-22 | 3.070 | 3.150 | 3.050 | 3.070 | 3.070 | 26,006,953 |
| 2022-06-21 | 3.190 | 3.210 | 3.060 | 3.100 | 3.100 | 43,069,918 |
| 2022-06-20 | 3.240 | 3.330 | 3.190 | 3.200 | 3.200 | 59,643,461 |
| 2022-06-17 | 3.200 | 3.450 | 3.180 | 3.280 | 3.280 | 83,395,555 |
| 2022-06-16 | 3.290 | 3.300 | 3.180 | 3.190 | 3.190 | 47,488,708 |
| 2022-06-15 | 3.200 | 3.380 | 3.160 | 3.320 | 3.320 | 69,242,071 |
| 2022-06-14 | 3.230 | 3.270 | 3.170 | 3.240 | 3.240 | 61,258,382 |
| 2022-06-13 | 3.280 | 3.490 | 3.280 | 3.350 | 3.350 | 91,282,180 |
| 2022-06-10 | 3.200 | 3.300 | 3.120 | 3.230 | 3.230 | 82,887,313 |
| 2022-06-09 | 3.080 | 3.470 | 3.030 | 3.370 | 3.370 | 107,233,268 |
| 2022-06-08 | 2.990 | 3.190 | 2.990 | 3.150 | 3.150 | 73,588,533 |
| 2022-06-07 | 2.980 | 3.120 | 2.920 | 3.040 | 3.040 | 45,437,760 |
| 2022-06-06 | 2.970 | 2.990 | 2.920 | 2.980 | 2.980 | 28,519,500 |
| 2022-06-02 | 2.970 | 3.000 | 2.920 | 2.980 | 2.980 | 21,652,378 |
| 2022-06-01 | 3.020 | 3.030 | 2.960 | 2.970 | 2.970 | 18,209,342 |
| 2022-05-31 | 3.030 | 3.050 | 2.960 | 3.020 | 3.020 | 19,413,801 |
| 2022-05-30 | 3.040 | 3.080 | 3.010 | 3.060 | 3.060 | 24,927,821 |
| 2022-05-27 | 3.050 | 3.080 | 3.020 | 3.050 | 3.050 | 24,909,835 |
| 2022-05-26 | 3.040 | 3.090 | 2.970 | 3.090 | 3.090 | 35,805,151 |
| 2022-05-25 | 2.950 | 3.090 | 2.950 | 3.060 | 3.060 | 38,723,174 |
| 2022-05-24 | 3.090 | 3.110 | 2.930 | 2.940 | 2.940 | 36,334,426 |
| 2022-05-23 | 3.040 | 3.130 | 3.010 | 3.110 | 3.110 | 36,144,326 |
| 2022-05-20 | 3.060 | 3.080 | 3.010 | 3.040 | 3.040 | 32,054,196 |
| 2022-05-19 | 2.980 | 3.030 | 2.950 | 3.020 | 3.020 | 27,302,400 |
| 2022-05-18 | 3.090 | 3.100 | 3.000 | 3.030 | 3.030 | 27,499,094 |
| 2022-05-17 | 3.150 | 3.170 | 3.040 | 3.070 | 3.070 | 37,120,000 |
| 2022-05-16 | 3.100 | 3.200 | 3.080 | 3.110 | 3.110 | 49,406,865 |
| 2022-05-13 | 3.170 | 3.190 | 3.040 | 3.070 | 3.070 | 45,798,743 |
| 2022-05-12 | 3.240 | 3.310 | 3.100 | 3.150 | 3.150 | 81,594,658 |
| 2022-05-11 | 3.600 | 3.620 | 3.260 | 3.270 | 3.270 | 158,306,694 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.