Zoje Resources Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.960 | 2.030 | 1.950 | 1.980 | 1.980 | 43,448,326 |
| 2024-04-26 | 1.890 | 1.960 | 1.890 | 1.940 | 1.940 | 24,581,166 |
| 2024-04-25 | 1.860 | 1.930 | 1.860 | 1.920 | 1.920 | 23,915,311 |
| 2024-04-24 | 1.840 | 1.880 | 1.830 | 1.840 | 1.840 | 21,188,273 |
| 2024-04-23 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 24,642,600 |
| 2024-04-22 | 1.740 | 1.770 | 1.680 | 1.760 | 1.760 | 23,654,188 |
| 2024-04-19 | 1.800 | 1.820 | 1.730 | 1.730 | 1.730 | 32,773,452 |
| 2024-04-18 | 1.790 | 1.840 | 1.790 | 1.820 | 1.820 | 27,724,156 |
| 2024-04-17 | 1.720 | 1.860 | 1.720 | 1.770 | 1.770 | 42,974,694 |
| 2024-04-16 | 1.810 | 1.840 | 1.810 | 1.810 | 1.810 | 14,432,700 |
| 2024-04-15 | 1.920 | 1.950 | 1.910 | 1.910 | 1.910 | 19,909,500 |
| 2024-04-12 | 2.020 | 2.040 | 1.990 | 2.010 | 2.010 | 17,417,432 |
| 2024-04-11 | 1.960 | 2.050 | 1.940 | 2.030 | 2.030 | 21,966,306 |
| 2024-04-10 | 2.060 | 2.100 | 1.970 | 1.980 | 1.980 | 47,231,248 |
| 2024-04-09 | 2.060 | 2.080 | 2.040 | 2.070 | 2.070 | 26,636,399 |
| 2024-04-08 | 2.080 | 2.100 | 2.000 | 2.020 | 2.020 | 35,264,883 |
| 2024-04-03 | 1.990 | 2.090 | 1.980 | 2.080 | 2.080 | 39,662,047 |
| 2024-04-02 | 1.950 | 2.000 | 1.940 | 1.990 | 1.990 | 29,515,036 |
| 2024-04-01 | 1.890 | 1.940 | 1.890 | 1.940 | 1.940 | 23,801,633 |
| 2024-03-29 | 1.840 | 1.880 | 1.830 | 1.880 | 1.880 | 13,668,013 |
| 2024-03-28 | 1.790 | 1.860 | 1.790 | 1.840 | 1.840 | 27,373,641 |
| 2024-03-27 | 1.890 | 1.900 | 1.810 | 1.810 | 1.810 | 36,038,562 |
| 2024-03-26 | 1.910 | 1.940 | 1.870 | 1.900 | 1.900 | 28,992,795 |
| 2024-03-25 | 1.900 | 1.970 | 1.880 | 1.930 | 1.930 | 38,234,200 |
| 2024-03-22 | 1.920 | 1.940 | 1.890 | 1.910 | 1.910 | 34,791,982 |
| 2024-03-21 | 1.930 | 1.950 | 1.870 | 1.890 | 1.890 | 38,423,307 |
| 2024-03-20 | 1.910 | 1.970 | 1.900 | 1.940 | 1.940 | 24,479,632 |
| 2024-03-19 | 1.910 | 1.950 | 1.900 | 1.910 | 1.910 | 27,045,332 |
| 2024-03-18 | 1.920 | 1.930 | 1.870 | 1.900 | 1.900 | 30,436,474 |
| 2024-03-15 | 1.850 | 1.920 | 1.840 | 1.910 | 1.910 | 39,309,064 |
| 2024-03-14 | 1.800 | 1.880 | 1.800 | 1.860 | 1.860 | 43,705,691 |
| 2024-03-13 | 1.810 | 1.850 | 1.770 | 1.810 | 1.810 | 30,895,507 |
| 2024-03-12 | 1.820 | 1.840 | 1.760 | 1.810 | 1.810 | 43,745,389 |
| 2024-03-11 | 1.810 | 1.870 | 1.780 | 1.830 | 1.830 | 48,493,334 |
| 2024-03-08 | 1.730 | 1.820 | 1.730 | 1.820 | 1.820 | 58,902,686 |
| 2024-03-07 | 1.840 | 1.850 | 1.720 | 1.730 | 1.730 | 54,899,433 |
| 2024-03-06 | 1.720 | 1.790 | 1.710 | 1.780 | 1.780 | 59,234,518 |
| 2024-03-05 | 1.670 | 1.760 | 1.660 | 1.710 | 1.710 | 69,016,795 |
| 2024-03-04 | 1.600 | 1.680 | 1.550 | 1.680 | 1.680 | 51,691,447 |
| 2024-03-01 | 1.630 | 1.640 | 1.560 | 1.600 | 1.600 | 43,513,682 |
| 2024-02-29 | 1.590 | 1.650 | 1.580 | 1.630 | 1.630 | 52,830,015 |
| 2024-02-28 | 1.740 | 1.770 | 1.650 | 1.650 | 1.650 | 54,914,836 |
| 2024-02-27 | 1.740 | 1.770 | 1.710 | 1.740 | 1.740 | 44,392,730 |
| 2024-02-26 | 1.720 | 1.810 | 1.690 | 1.740 | 1.740 | 53,621,217 |
| 2024-02-23 | 1.690 | 1.740 | 1.660 | 1.720 | 1.720 | 42,368,704 |
| 2024-02-22 | 1.660 | 1.690 | 1.640 | 1.690 | 1.690 | 35,552,265 |
| 2024-02-21 | 1.700 | 1.750 | 1.670 | 1.670 | 1.670 | 54,999,943 |
| 2024-02-20 | 1.620 | 1.680 | 1.600 | 1.680 | 1.680 | 34,769,947 |
| 2024-02-19 | 1.580 | 1.620 | 1.530 | 1.600 | 1.600 | 43,311,871 |
| 2024-02-08 | 1.480 | 1.600 | 1.470 | 1.570 | 1.570 | 56,722,841 |
| 2024-02-07 | 1.650 | 1.710 | 1.550 | 1.550 | 1.550 | 61,850,027 |
| 2024-02-06 | 1.630 | 1.670 | 1.630 | 1.630 | 1.630 | 44,035,691 |
| 2024-02-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,413,500 |
| 2024-02-02 | 1.830 | 1.860 | 1.810 | 1.810 | 1.810 | 37,640,317 |
| 2024-02-01 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 33,703,251 |
| 2024-01-31 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 31,330,352 |
| 2024-01-30 | 2.190 | 2.210 | 2.110 | 2.110 | 2.110 | 52,096,928 |
| 2024-01-29 | 2.090 | 2.220 | 2.070 | 2.220 | 2.220 | 60,598,020 |
| 2024-01-26 | 2.060 | 2.160 | 2.050 | 2.110 | 2.110 | 46,632,003 |
| 2024-01-25 | 2.050 | 2.070 | 2.020 | 2.070 | 2.070 | 53,997,594 |
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.