Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.990	2.080	1.990	2.070	2.070	64,346,112
2024-01-23	1.950	1.980	1.920	1.980	1.980	32,714,967
2024-01-22	1.970	2.020	1.930	1.970	1.970	53,456,802
2024-01-19	1.920	2.000	1.910	1.980	1.980	48,549,282
2024-01-18	1.920	1.940	1.840	1.920	1.920	69,020,821
2024-01-17	1.960	1.990	1.930	1.940	1.940	42,640,329
2024-01-16	2.030	2.040	1.940	1.960	1.960	62,533,459
2024-01-15	2.020	2.060	2.000	2.020	2.020	59,474,685
2024-01-12	1.970	2.070	1.970	2.040	2.040	90,121,947
2024-01-11	1.950	2.010	1.910	1.970	1.970	99,870,513
2024-01-10	2.000	2.060	1.960	2.010	2.010	141,681,116
2024-01-09	1.980	2.000	1.960	1.960	1.960	104,226,992
2024-01-08	2.080	2.110	2.060	2.060	2.060	80,281,160
2024-01-05	2.170	2.170	2.170	2.170	2.170	35,323,300
2024-01-04	2.280	2.280	2.280	2.280	2.280	474,100
2024-01-03	2.400	2.400	2.400	2.400	2.400	182,900
2024-01-02	2.530	2.530	2.530	2.530	2.530	450,600
2023-12-29	2.660	2.660	2.660	2.660	2.660	3,147,000
2023-12-28	3.530	3.530	3.530	3.530	2.014	0
2023-12-27	3.330	3.530	3.330	3.530	2.014	58,081,959
2023-12-26	3.350	3.390	3.200	3.360	1.917	104,107,531
2023-12-25	3.230	3.230	3.170	3.230	1.843	29,740,439
2023-12-22	3.140	3.170	2.980	3.080	1.758	67,804,640
2023-12-21	3.020	3.150	2.990	3.140	1.792	61,799,595
2023-12-20	2.980	3.100	2.950	3.000	1.712	61,262,447
2023-12-19	2.890	3.000	2.850	2.960	1.689	65,590,681
2023-12-18	3.010	3.070	2.890	2.890	1.649	90,196,315
2023-12-15	2.990	3.050	2.910	3.040	1.735	109,141,177
2023-12-14	2.840	2.940	2.810	2.940	1.678	75,596,598
2023-12-13	2.830	2.880	2.740	2.800	1.598	165,577,589
2023-12-12	2.760	2.760	2.740	2.760	1.575	127,188,319
2023-12-11	2.630	2.630	2.630	2.630	1.501	3,771,081
2023-12-08	2.500	2.500	2.500	2.500	1.427	4,453,368
2023-12-07	2.380	2.380	2.380	2.380	1.358	5,358,392
2023-12-06	2.250	2.320	2.240	2.270	1.295	28,098,504
2023-12-05	2.310	2.330	2.230	2.260	1.290	28,215,988
2023-12-04	2.300	2.370	2.300	2.310	1.318	24,461,666
2023-12-01	2.330	2.340	2.260	2.300	1.312	29,441,970
2023-11-30	2.370	2.420	2.310	2.330	1.330	43,204,253
2023-11-29	2.330	2.440	2.300	2.360	1.347	64,135,712
2023-11-28	2.260	2.370	2.230	2.370	1.352	51,144,855
2023-11-27	2.290	2.290	2.200	2.260	1.290	101,537,950
2023-11-24	2.170	2.180	2.150	2.180	1.244	17,513,682
2023-11-23	2.080	2.120	2.060	2.080	1.187	16,796,007
2023-11-22	2.060	2.100	2.060	2.080	1.187	12,513,716
2023-11-21	2.110	2.110	2.050	2.060	1.175	20,680,360
2023-11-20	2.100	2.150	2.030	2.120	1.210	23,665,389
2023-11-17	2.160	2.200	2.110	2.110	1.204	35,797,147
2023-11-16	2.230	2.240	2.190	2.220	1.267	17,264,631
2023-11-15	2.220	2.270	2.180	2.240	1.278	23,096,653
2023-11-14	2.270	2.320	2.190	2.200	1.255	43,641,734
2023-11-13	2.110	2.210	2.100	2.210	1.261	27,549,953
2023-11-10	2.000	2.100	1.960	2.100	1.198	41,031,860
2023-11-09	2.110	2.120	2.000	2.000	1.141	47,661,796
2023-11-08	2.110	2.120	2.090	2.100	1.198	16,399,635
2023-11-07	2.100	2.150	2.090	2.110	1.204	31,191,136
2023-11-06	2.100	2.150	2.100	2.100	1.198	25,972,569
2023-11-03	2.240	2.240	2.200	2.210	1.261	15,913,986
2023-11-02	2.220	2.270	2.200	2.250	1.284	14,908,296
2023-11-01	2.230	2.240	2.190	2.220	1.267	10,005,680

← NewerPage 12 of 21 · 1,212 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.