Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.230	2.240	2.190	2.220	1.267	10,005,680
2023-10-31	2.220	2.260	2.210	2.230	1.273	11,692,871
2023-10-30	2.230	2.240	2.210	2.230	1.273	10,708,747
2023-10-27	2.180	2.250	2.160	2.240	1.278	15,597,982
2023-10-26	2.180	2.200	2.150	2.190	1.250	11,493,127
2023-10-25	2.160	2.220	2.150	2.200	1.255	11,081,204
2023-10-24	2.130	2.180	2.120	2.180	1.244	12,449,048
2023-10-23	2.180	2.200	2.090	2.120	1.210	19,196,963
2023-10-20	2.180	2.230	2.150	2.200	1.255	14,654,055
2023-10-19	2.150	2.220	2.150	2.180	1.244	25,115,462
2023-10-18	2.250	2.250	2.130	2.160	1.233	39,806,811
2023-10-17	2.330	2.350	2.230	2.240	1.278	35,967,555
2023-10-16	2.350	2.400	2.330	2.340	1.335	20,541,096
2023-10-13	2.340	2.380	2.320	2.370	1.352	18,882,210
2023-10-12	2.360	2.410	2.320	2.360	1.347	23,946,972
2023-10-11	2.460	2.460	2.320	2.340	1.335	39,021,856
2023-10-10	2.510	2.520	2.410	2.440	1.392	58,305,015
2023-10-09	2.450	2.540	2.400	2.540	1.449	91,505,340
2023-09-28	2.420	2.500	2.390	2.420	1.381	51,536,824
2023-09-27	2.490	2.490	2.340	2.390	1.364	91,499,833
2023-09-26	2.370	2.460	2.370	2.460	1.404	49,982,569
2023-09-25	2.300	2.440	2.260	2.340	1.335	110,495,152
2023-09-22	2.640	2.640	2.380	2.380	1.358	187,901,978
2023-09-21	2.480	2.510	2.430	2.510	1.432	52,306,911
2023-09-20	2.390	2.390	2.360	2.390	1.364	67,528,774
2023-09-19	2.280	2.280	2.280	2.280	1.301	2,475,672
2023-09-18	2.170	2.170	2.170	2.170	1.238	3,242,420
2023-09-15	2.090	2.090	2.050	2.070	1.181	19,855,036
2023-09-14	2.080	2.100	2.070	2.090	1.193	5,223,395
2023-09-13	2.100	2.110	2.070	2.090	1.193	9,782,233
2023-09-12	2.060	2.120	2.040	2.110	1.204	17,960,173
2023-09-11	2.060	2.080	2.040	2.080	1.187	12,539,128
2023-09-08	2.120	2.120	2.060	2.070	1.181	26,818,687
2023-09-07	2.120	2.160	2.110	2.120	1.210	14,669,588
2023-09-06	2.110	2.120	2.100	2.110	1.204	9,092,528
2023-09-05	2.180	2.190	2.110	2.130	1.215	17,276,466
2023-09-04	2.170	2.190	2.150	2.180	1.244	17,446,543
2023-09-01	2.120	2.180	2.110	2.180	1.244	14,683,820
2023-08-31	2.150	2.170	2.120	2.130	1.215	12,020,381
2023-08-30	2.120	2.160	2.100	2.160	1.233	20,844,752
2023-08-29	2.090	2.110	2.070	2.100	1.198	10,314,892
2023-08-28	2.120	2.150	2.070	2.080	1.187	12,445,017
2023-08-25	2.060	2.110	2.050	2.080	1.187	14,420,812
2023-08-24	2.070	2.080	2.000	2.070	1.181	17,774,332
2023-08-23	2.090	2.090	2.060	2.070	1.181	9,635,723
2023-08-22	2.090	2.110	2.060	2.080	1.187	17,165,789
2023-08-21	2.130	2.140	2.060	2.080	1.187	27,787,452
2023-08-18	2.130	2.220	2.120	2.150	1.227	38,217,043
2023-08-17	2.130	2.160	2.100	2.140	1.221	16,983,055
2023-08-16	2.100	2.150	2.080	2.140	1.221	23,713,620
2023-08-15	2.070	2.120	2.060	2.100	1.198	16,425,590
2023-08-14	2.080	2.090	2.040	2.080	1.187	19,868,476
2023-08-11	2.130	2.170	2.100	2.100	1.198	17,678,928
2023-08-10	2.110	2.170	2.100	2.140	1.221	22,626,860
2023-08-09	2.070	2.120	2.040	2.120	1.210	23,952,262
2023-08-08	2.030	2.090	2.020	2.070	1.181	21,448,204
2023-08-07	2.060	2.060	2.010	2.040	1.164	18,864,354
2023-08-04	2.100	2.110	2.050	2.070	1.181	17,081,142
2023-08-03	2.090	2.130	2.080	2.110	1.204	12,077,983
2023-08-02	2.130	2.140	2.080	2.100	1.198	20,928,526

← NewerPage 13 of 21 · 1,219 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.