Zoje Resources Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 20,455,000 |
| 2024-07-25 | 1.660 | 1.670 | 1.630 | 1.660 | 1.660 | 22,111,488 |
| 2024-07-24 | 1.670 | 1.690 | 1.650 | 1.670 | 1.670 | 24,853,734 |
| 2024-07-23 | 1.690 | 1.740 | 1.670 | 1.680 | 1.680 | 28,553,150 |
| 2024-07-22 | 1.660 | 1.710 | 1.650 | 1.700 | 1.700 | 26,356,244 |
| 2024-07-19 | 1.650 | 1.690 | 1.640 | 1.660 | 1.660 | 24,016,042 |
| 2024-07-18 | 1.680 | 1.700 | 1.650 | 1.670 | 1.670 | 31,152,585 |
| 2024-07-17 | 1.740 | 1.740 | 1.680 | 1.690 | 1.690 | 35,491,601 |
| 2024-07-16 | 1.740 | 1.760 | 1.720 | 1.740 | 1.740 | 27,739,995 |
| 2024-07-15 | 1.780 | 1.790 | 1.730 | 1.740 | 1.740 | 33,708,829 |
| 2024-07-12 | 1.760 | 1.830 | 1.740 | 1.790 | 1.790 | 56,761,375 |
| 2024-07-11 | 1.700 | 1.770 | 1.690 | 1.760 | 1.760 | 59,584,269 |
| 2024-07-10 | 1.660 | 1.720 | 1.650 | 1.680 | 1.680 | 42,028,774 |
| 2024-07-09 | 1.670 | 1.690 | 1.640 | 1.680 | 1.680 | 52,475,158 |
| 2024-07-08 | 1.670 | 1.690 | 1.610 | 1.630 | 1.630 | 69,740,512 |
| 2024-07-05 | 1.720 | 1.830 | 1.710 | 1.730 | 1.730 | 95,542,274 |
| 2024-07-04 | 1.740 | 1.750 | 1.650 | 1.660 | 1.660 | 50,983,049 |
| 2024-07-03 | 1.730 | 1.780 | 1.710 | 1.750 | 1.750 | 40,079,844 |
| 2024-07-02 | 1.700 | 1.740 | 1.690 | 1.730 | 1.730 | 30,197,846 |
| 2024-07-01 | 1.710 | 1.730 | 1.660 | 1.700 | 1.700 | 35,323,039 |
| 2024-06-28 | 1.700 | 1.760 | 1.690 | 1.710 | 1.710 | 38,857,495 |
| 2024-06-27 | 1.700 | 1.770 | 1.690 | 1.690 | 1.690 | 38,543,873 |
| 2024-06-26 | 1.680 | 1.730 | 1.650 | 1.720 | 1.720 | 43,099,451 |
| 2024-06-25 | 1.640 | 1.720 | 1.640 | 1.690 | 1.690 | 62,240,225 |
| 2024-06-24 | 1.730 | 1.740 | 1.640 | 1.640 | 1.640 | 65,827,672 |
| 2024-06-21 | 1.770 | 1.800 | 1.740 | 1.760 | 1.760 | 41,269,730 |
| 2024-06-20 | 1.870 | 1.870 | 1.780 | 1.790 | 1.790 | 66,138,429 |
| 2024-06-19 | 1.860 | 1.930 | 1.850 | 1.870 | 1.870 | 50,928,502 |
| 2024-06-18 | 1.880 | 1.910 | 1.870 | 1.880 | 1.880 | 34,884,103 |
| 2024-06-17 | 1.930 | 1.940 | 1.870 | 1.890 | 1.890 | 54,445,532 |
| 2024-06-14 | 1.950 | 1.980 | 1.930 | 1.940 | 1.940 | 45,525,049 |
| 2024-06-13 | 2.030 | 2.040 | 1.950 | 1.970 | 1.970 | 66,504,655 |
| 2024-06-12 | 2.040 | 2.090 | 2.010 | 2.030 | 2.030 | 59,930,594 |
| 2024-06-11 | 2.070 | 2.100 | 1.990 | 2.030 | 2.030 | 75,665,517 |
| 2024-06-07 | 2.010 | 2.170 | 2.010 | 2.070 | 2.070 | 96,297,604 |
| 2024-06-06 | 2.090 | 2.160 | 1.950 | 1.970 | 1.970 | 106,013,372 |
| 2024-06-05 | 2.220 | 2.240 | 2.100 | 2.120 | 2.120 | 97,001,124 |
| 2024-06-04 | 2.040 | 2.310 | 2.000 | 2.180 | 2.180 | 136,435,807 |
| 2024-06-03 | 2.300 | 2.300 | 2.220 | 2.220 | 2.220 | 52,177,103 |
| 2024-05-31 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 0 |
| 2024-05-30 | 2.500 | 2.550 | 2.390 | 2.470 | 2.470 | 46,849,656 |
| 2024-05-29 | 2.420 | 2.540 | 2.390 | 2.490 | 2.490 | 41,064,228 |
| 2024-05-28 | 2.360 | 2.450 | 2.350 | 2.440 | 2.440 | 44,507,319 |
| 2024-05-27 | 2.380 | 2.420 | 2.340 | 2.340 | 2.340 | 42,491,400 |
| 2024-05-24 | 2.360 | 2.480 | 2.330 | 2.460 | 2.460 | 72,895,531 |
| 2024-05-23 | 2.370 | 2.430 | 2.220 | 2.360 | 2.360 | 62,967,717 |
| 2024-05-22 | 2.210 | 2.320 | 2.210 | 2.320 | 2.320 | 39,940,738 |
| 2024-05-21 | 2.110 | 2.210 | 2.110 | 2.210 | 2.210 | 50,326,894 |
| 2024-05-20 | 2.020 | 2.120 | 2.010 | 2.100 | 2.100 | 41,417,540 |
| 2024-05-17 | 1.960 | 2.030 | 1.950 | 2.020 | 2.020 | 25,927,876 |
| 2024-05-16 | 2.010 | 2.050 | 1.950 | 1.960 | 1.960 | 38,283,511 |
| 2024-05-15 | 1.960 | 2.010 | 1.940 | 1.990 | 1.990 | 24,818,600 |
| 2024-05-14 | 1.850 | 1.930 | 1.850 | 1.910 | 1.910 | 20,377,531 |
| 2024-05-13 | 1.860 | 1.910 | 1.810 | 1.850 | 1.850 | 21,594,218 |
| 2024-05-10 | 1.930 | 1.940 | 1.860 | 1.870 | 1.870 | 27,270,589 |
| 2024-05-09 | 1.910 | 1.950 | 1.890 | 1.930 | 1.930 | 22,579,086 |
| 2024-05-08 | 1.950 | 1.970 | 1.890 | 1.910 | 1.910 | 43,705,653 |
| 2024-05-07 | 1.980 | 2.040 | 1.970 | 1.990 | 1.990 | 21,230,295 |
| 2024-05-06 | 2.010 | 2.030 | 1.950 | 1.980 | 1.980 | 24,307,237 |
| 2024-04-30 | 2.020 | 2.040 | 1.990 | 2.030 | 2.030 | 35,934,540 |
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.