Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.930	2.010	1.930	1.990	1.136	31,805,365
2023-05-04	1.920	1.950	1.860	1.940	1.107	37,267,262
2023-04-28	1.940	1.940	1.940	1.940	1.107	0
2023-04-27	1.920	1.950	1.900	1.940	1.107	19,716,991
2023-04-26	1.870	1.920	1.850	1.900	1.084	21,696,414
2023-04-25	1.830	1.890	1.830	1.890	1.078	16,540,471
2023-04-24	1.840	1.850	1.820	1.850	1.056	8,164,111
2023-04-21	1.870	1.870	1.820	1.850	1.056	14,333,319
2023-04-20	1.880	1.880	1.860	1.880	1.073	10,243,296
2023-04-19	1.910	1.920	1.860	1.880	1.073	34,655,445
2023-04-18	1.880	1.980	1.870	1.950	1.113	56,112,119
2023-04-17	1.910	1.920	1.880	1.890	1.078	14,693,680
2023-04-14	1.900	1.930	1.890	1.910	1.090	19,726,576
2023-04-13	1.890	1.910	1.860	1.900	1.084	28,120,179
2023-04-12	1.820	1.900	1.810	1.900	1.084	38,708,419
2023-04-11	1.800	1.820	1.780	1.810	1.033	7,929,992
2023-04-10	1.820	1.820	1.770	1.800	1.027	15,054,985
2023-04-07	1.810	1.830	1.770	1.820	1.039	16,010,899
2023-04-06	1.800	1.830	1.790	1.800	1.027	14,223,324
2023-04-04	1.860	1.870	1.810	1.830	1.044	18,443,484
2023-04-03	1.870	1.900	1.850	1.860	1.061	17,651,434
2023-03-31	1.840	1.900	1.830	1.870	1.067	16,464,273
2023-03-30	1.850	1.860	1.810	1.850	1.056	16,987,175
2023-03-29	1.900	1.900	1.810	1.860	1.061	29,843,191
2023-03-28	1.910	1.940	1.900	1.910	1.090	27,067,948
2023-03-27	1.930	1.940	1.900	1.910	1.090	22,045,164
2023-03-24	1.950	1.980	1.920	1.940	1.107	25,777,688
2023-03-23	1.920	1.940	1.900	1.910	1.090	17,361,896
2023-03-22	1.920	1.960	1.920	1.930	1.101	18,561,498
2023-03-21	1.890	1.930	1.890	1.920	1.096	24,851,148
2023-03-20	1.990	2.000	1.890	1.890	1.078	48,744,326
2023-03-17	2.070	2.070	1.960	1.990	1.136	37,589,526
2023-03-16	2.040	2.090	2.030	2.050	1.170	37,786,152
2023-03-15	2.000	2.050	1.990	2.040	1.164	34,802,587
2023-03-14	2.030	2.090	1.990	2.020	1.153	58,594,736
2023-03-13	2.010	2.030	1.980	2.000	1.141	26,163,068
2023-03-10	2.010	2.030	1.960	2.030	1.158	39,408,009
2023-03-09	2.030	2.060	1.980	2.000	1.141	39,644,766
2023-03-08	1.970	2.040	1.970	2.030	1.158	34,907,633
2023-03-07	1.990	2.060	1.960	1.980	1.130	42,636,788
2023-03-06	1.930	2.030	1.920	1.980	1.130	44,021,632
2023-03-03	1.880	1.960	1.880	1.950	1.113	41,246,010
2023-03-02	1.900	1.900	1.860	1.890	1.078	30,567,860
2023-03-01	1.890	1.910	1.880	1.900	1.084	21,877,975
2023-02-28	1.900	1.930	1.880	1.890	1.078	29,944,768
2023-02-27	1.870	1.930	1.840	1.890	1.078	39,848,052
2023-02-24	1.840	1.920	1.840	1.890	1.078	50,419,719
2023-02-23	1.840	1.890	1.820	1.840	1.050	59,783,559
2023-02-22	1.850	1.850	1.840	1.850	1.056	52,575,573
2023-02-21	1.730	1.770	1.730	1.760	1.004	18,937,798
2023-02-20	1.780	1.790	1.720	1.730	0.987	45,318,856
2023-02-17	1.820	1.840	1.790	1.810	1.033	37,482,457
2023-02-16	1.900	1.930	1.830	1.840	1.050	53,231,314
2023-02-15	1.840	1.870	1.820	1.850	1.056	40,579,431
2023-02-14	1.850	1.880	1.830	1.840	1.050	48,576,140
2023-02-13	1.840	1.890	1.780	1.860	1.061	99,497,965
2023-02-10	1.850	1.940	1.830	1.870	1.067	125,289,015
2023-02-09	1.860	1.860	1.860	1.860	1.061	3,901,291
2023-02-08	1.960	1.960	1.960	1.960	1.118	2,194,159
2023-02-07	2.060	2.060	2.060	2.060	1.175	1,708,009

← NewerPage 15 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.