Zhongrun Resources Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.180	3.500	3.140	3.500	3.500	125,553,999
2022-05-09	3.270	3.270	2.980	3.180	3.180	143,917,264
2022-05-06	2.970	2.970	2.970	2.970	2.970	8,460,140
2022-05-05	2.700	2.700	2.700	2.700	2.700	4,900,524
2022-04-29	2.450	2.450	2.450	2.450	2.450	8,220,400
2022-04-28	2.300	2.370	2.160	2.230	2.230	27,356,467
2022-04-27	2.280	2.360	2.180	2.340	2.340	24,342,000
2022-04-26	2.320	2.390	2.270	2.280	2.280	22,947,192
2022-04-25	2.490	2.530	2.310	2.320	2.320	30,535,792
2022-04-22	2.530	2.590	2.490	2.560	2.560	16,383,000
2022-04-21	2.680	2.710	2.540	2.570	2.570	24,202,765
2022-04-20	2.730	2.770	2.680	2.720	2.720	20,131,400
2022-04-19	2.690	2.780	2.630	2.730	2.730	20,266,000
2022-04-18	2.710	2.720	2.660	2.680	2.680	17,463,000
2022-04-15	2.830	2.830	2.690	2.720	2.720	26,846,130
2022-04-14	2.780	2.880	2.770	2.820	2.820	21,581,361
2022-04-13	2.870	2.870	2.770	2.770	2.770	21,102,825
2022-04-12	2.870	2.870	2.740	2.860	2.860	30,283,342
2022-04-11	2.880	3.100	2.820	2.880	2.880	37,358,600
2022-04-08	2.900	3.050	2.810	2.980	2.980	37,963,200
2022-04-07	3.000	3.030	2.890	2.900	2.900	18,779,413
2022-04-06	2.890	3.020	2.870	2.990	2.990	26,308,300
2022-04-01	2.870	2.900	2.810	2.890	2.890	22,125,100
2022-03-31	2.950	2.970	2.860	2.880	2.880	15,822,324
2022-03-30	2.850	2.930	2.850	2.920	2.920	14,849,799
2022-03-29	2.940	2.940	2.850	2.870	2.870	20,238,699
2022-03-28	2.900	2.990	2.850	2.950	2.950	16,558,200
2022-03-25	2.930	3.010	2.910	2.960	2.960	22,622,670
2022-03-24	2.990	3.030	2.920	2.930	2.930	28,888,030
2022-03-23	3.000	3.030	2.970	2.980	2.980	18,355,726
2022-03-22	3.000	3.040	2.960	3.020	3.020	25,465,881
2022-03-21	3.040	3.050	2.970	2.980	2.980	25,342,700
2022-03-18	3.040	3.040	2.970	3.010	3.010	21,874,474
2022-03-17	3.000	3.070	2.940	3.030	3.030	29,086,396
2022-03-16	2.980	3.010	2.780	2.950	2.950	48,452,380
2022-03-15	3.140	3.170	2.880	2.910	2.910	55,755,557
2022-03-14	3.300	3.350	3.200	3.200	3.200	36,776,200
2022-03-11	3.540	3.570	3.320	3.450	3.450	56,710,700
2022-03-10	3.690	3.800	3.600	3.640	3.640	99,670,198
2022-03-09	3.870	3.870	3.640	3.870	3.870	122,757,471
2022-03-08	3.610	3.630	3.370	3.520	3.520	26,870,786
2022-03-07	3.640	3.760	3.640	3.650	3.650	23,934,402
2022-03-04	3.710	3.730	3.600	3.610	3.610	21,969,308
2022-03-03	3.770	3.820	3.720	3.730	3.730	16,805,167
2022-03-02	3.800	3.840	3.760	3.770	3.770	18,759,376
2022-03-01	3.800	3.820	3.680	3.770	3.770	35,107,186
2022-02-28	3.970	4.010	3.810	3.850	3.850	46,301,238
2022-02-25	3.950	4.040	3.800	3.960	3.960	58,809,338
2022-02-24	3.910	4.310	3.890	4.080	4.080	91,390,051
2022-02-23	3.950	3.970	3.860	3.930	3.930	35,683,764
2022-02-22	3.900	4.100	3.900	4.060	4.060	54,352,582
2022-02-21	3.910	3.920	3.850	3.900	3.900	21,473,200
2022-02-18	4.110	4.110	3.870	3.930	3.930	48,232,400
2022-02-17	3.850	4.210	3.780	4.120	4.120	57,118,181
2022-02-16	3.870	3.930	3.800	3.830	3.830	19,190,300
2022-02-15	3.960	4.070	3.870	3.920	3.920	19,895,200
2022-02-14	3.950	4.050	3.900	3.970	3.970	33,751,500
2022-02-11	4.010	4.010	3.850	3.890	3.890	20,997,608
2022-02-10	3.950	4.060	3.930	3.990	3.990	17,503,786
2022-02-09	4.060	4.070	3.960	3.990	3.990	17,835,209

← NewerPage 19 of 21 · 1,218 trading daysOlder →

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.