Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.050	2.150	2.040	2.140	1.221	30,183,074
2023-07-31	2.050	2.070	2.010	2.050	1.170	17,343,642
2023-07-28	2.070	2.080	1.990	2.060	1.175	30,834,925
2023-07-27	2.070	2.110	2.060	2.080	1.187	14,326,176
2023-07-26	2.060	2.090	2.050	2.080	1.187	15,362,618
2023-07-25	2.120	2.130	2.050	2.070	1.181	21,822,594
2023-07-24	2.100	2.130	2.080	2.080	1.187	16,156,160
2023-07-21	2.180	2.180	2.080	2.120	1.210	30,572,430
2023-07-20	2.190	2.230	2.160	2.180	1.244	21,435,759
2023-07-19	2.180	2.230	2.170	2.180	1.244	17,194,443
2023-07-18	2.220	2.250	2.180	2.210	1.261	21,927,624
2023-07-17	2.150	2.240	2.140	2.230	1.273	34,227,789
2023-07-14	2.070	2.150	2.060	2.150	1.227	37,354,115
2023-07-13	2.140	2.140	2.040	2.050	1.170	41,863,573
2023-07-12	2.140	2.170	2.130	2.150	1.227	18,747,038
2023-07-11	2.190	2.220	2.120	2.140	1.221	40,133,023
2023-07-10	2.260	2.280	2.180	2.220	1.267	44,162,007
2023-07-07	2.290	2.380	2.170	2.170	1.238	59,055,300
2023-07-06	2.280	2.310	2.240	2.280	1.301	21,068,781
2023-07-05	2.300	2.340	2.240	2.270	1.295	31,655,384
2023-07-04	2.230	2.310	2.210	2.290	1.307	33,009,370
2023-07-03	2.110	2.230	2.110	2.210	1.261	34,493,406
2023-06-30	2.050	2.140	2.050	2.120	1.210	27,822,357
2023-06-29	2.040	2.110	2.020	2.060	1.175	37,389,451
2023-06-28	2.160	2.210	2.050	2.050	1.170	42,520,243
2023-06-27	2.050	2.160	2.050	2.160	1.233	38,929,873
2023-06-26	2.130	2.210	2.050	2.060	1.175	49,748,946
2023-06-21	2.010	2.100	1.990	2.100	1.198	30,874,311
2023-06-20	2.020	2.030	1.990	2.010	1.147	14,940,610
2023-06-19	2.000	2.040	1.990	2.020	1.153	18,275,101
2023-06-16	1.970	2.040	1.960	2.010	1.147	24,918,778
2023-06-15	1.960	2.000	1.920	1.960	1.118	27,106,716
2023-06-14	1.920	2.000	1.880	1.970	1.124	36,364,747
2023-06-13	1.810	1.900	1.790	1.900	1.084	31,041,686
2023-06-12	1.790	1.810	1.760	1.810	1.033	10,425,927
2023-06-09	1.780	1.820	1.780	1.800	1.027	14,359,200
2023-06-08	1.870	1.870	1.780	1.790	1.021	27,076,308
2023-06-07	1.810	1.870	1.780	1.860	1.061	25,197,948
2023-06-06	1.810	1.840	1.780	1.800	1.027	24,395,855
2023-06-05	1.750	1.820	1.740	1.800	1.027	33,405,433
2023-06-02	1.760	1.760	1.700	1.760	1.004	58,122,249
2023-06-01	1.680	1.680	1.630	1.680	0.959	20,987,876
2023-05-31	1.600	1.600	1.600	1.600	0.913	2,632,647
2023-05-30	1.520	1.520	1.520	1.520	0.867	6,765,440
2023-05-29	1.410	1.540	1.410	1.450	0.827	60,107,588
2023-05-26	1.480	1.480	1.480	1.480	0.845	7,159,232
2023-05-25	1.620	1.630	1.560	1.560	0.890	25,021,124
2023-05-24	1.700	1.710	1.620	1.640	0.936	32,611,999
2023-05-23	1.670	1.720	1.660	1.710	0.976	17,664,843
2023-05-22	1.690	1.690	1.640	1.690	0.964	13,107,832
2023-05-19	1.630	1.710	1.620	1.700	0.970	23,490,761
2023-05-18	1.580	1.700	1.580	1.630	0.930	25,950,243
2023-05-17	1.650	1.680	1.650	1.650	0.942	33,167,432
2023-05-16	1.820	1.830	1.740	1.740	0.993	21,599,322
2023-05-15	1.840	1.850	1.820	1.830	1.044	9,992,011
2023-05-12	1.850	1.860	1.820	1.850	1.056	11,998,807
2023-05-11	1.880	1.880	1.840	1.850	1.056	20,889,235
2023-05-10	1.870	1.910	1.820	1.890	1.078	21,954,436
2023-05-09	1.900	1.910	1.830	1.890	1.078	16,861,749
2023-05-08	1.980	1.990	1.890	1.910	1.090	26,196,958

← NewerPage 14 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.