Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.120	2.180	2.100	2.170	1.238	15,336,681
2023-02-03	2.110	2.130	2.090	2.120	1.210	13,809,532
2023-02-02	2.140	2.170	2.110	2.130	1.215	25,987,465
2023-02-01	2.110	2.220	2.100	2.170	1.238	38,652,254
2023-01-31	2.070	2.140	2.050	2.110	1.204	23,842,783
2023-01-30	2.030	2.110	2.020	2.080	1.187	29,430,167
2023-01-20	2.010	2.040	2.000	2.010	1.147	18,835,888
2023-01-19	1.960	2.010	1.950	1.990	1.136	11,787,471
2023-01-18	1.960	1.970	1.950	1.960	1.118	4,105,811
2023-01-17	1.960	1.970	1.950	1.960	1.118	6,642,904
2023-01-16	1.960	1.980	1.950	1.970	1.124	6,825,376
2023-01-13	1.950	1.960	1.940	1.950	1.113	3,298,029
2023-01-12	1.960	1.960	1.940	1.950	1.113	3,220,918
2023-01-11	1.960	1.970	1.940	1.950	1.113	4,169,953
2023-01-10	1.980	1.980	1.950	1.950	1.113	9,879,674
2023-01-09	2.000	2.010	1.980	1.990	1.136	5,472,779
2023-01-06	2.000	2.010	1.990	2.000	1.141	7,038,658
2023-01-05	1.990	2.010	1.970	2.000	1.141	9,862,105
2023-01-04	1.970	2.000	1.960	1.980	1.130	7,842,716
2023-01-03	1.950	1.980	1.930	1.980	1.130	11,032,599
2022-12-30	1.960	1.970	1.940	1.960	1.118	6,881,748
2022-12-29	1.970	1.980	1.950	1.960	1.118	5,218,786
2022-12-28	2.000	2.000	1.970	1.970	1.124	5,947,888
2022-12-27	1.970	2.030	1.960	2.010	1.147	7,919,126
2022-12-26	1.960	1.980	1.950	1.970	1.124	4,959,114
2022-12-23	1.960	1.970	1.940	1.960	1.118	5,373,351
2022-12-22	1.990	2.000	1.960	1.960	1.118	5,539,550
2022-12-21	2.000	2.000	1.980	1.990	1.136	4,852,210
2022-12-20	1.960	2.000	1.960	1.990	1.136	8,440,326
2022-12-19	1.990	2.010	1.950	1.960	1.118	9,543,365
2022-12-16	2.010	2.010	1.990	2.000	1.141	6,807,238
2022-12-15	2.010	2.030	2.000	2.020	1.153	5,726,895
2022-12-14	2.010	2.030	2.000	2.010	1.147	5,498,716
2022-12-13	2.000	2.020	1.990	2.010	1.147	6,361,483
2022-12-12	2.050	2.050	1.980	1.990	1.136	20,316,650
2022-12-09	2.080	2.090	2.040	2.050	1.170	12,212,808
2022-12-08	2.100	2.130	2.070	2.070	1.181	17,755,124
2022-12-07	2.080	2.160	2.060	2.120	1.210	21,758,644
2022-12-06	2.090	2.110	2.060	2.070	1.181	11,555,261
2022-12-05	2.110	2.120	2.090	2.100	1.198	13,112,164
2022-12-02	2.080	2.100	2.060	2.100	1.198	12,721,266
2022-12-01	2.110	2.120	2.060	2.070	1.181	20,924,128
2022-11-30	2.060	2.120	2.050	2.100	1.198	22,808,898
2022-11-29	2.030	2.080	2.020	2.060	1.175	18,554,664
2022-11-28	2.030	2.030	1.980	2.020	1.153	18,738,680
2022-11-25	2.050	2.090	2.040	2.050	1.170	15,499,315
2022-11-24	2.060	2.070	2.040	2.050	1.170	12,193,006
2022-11-23	2.100	2.120	2.030	2.060	1.175	23,306,981
2022-11-22	2.150	2.170	2.080	2.100	1.198	35,788,295
2022-11-21	2.050	2.140	2.020	2.140	1.221	29,305,619
2022-11-18	2.070	2.080	2.030	2.040	1.164	17,180,997
2022-11-17	2.000	2.100	2.000	2.070	1.181	28,262,450
2022-11-16	2.000	2.010	1.990	2.000	1.141	10,461,038
2022-11-15	1.970	2.010	1.960	2.000	1.141	12,336,555
2022-11-14	1.980	1.990	1.950	1.970	1.124	14,001,701
2022-11-11	2.020	2.030	1.970	1.980	1.130	19,708,525
2022-11-10	2.000	2.020	1.970	2.000	1.141	17,431,091
2022-11-09	2.020	2.060	1.990	2.010	1.147	20,266,323
2022-11-08	1.970	2.060	1.930	2.020	1.153	36,284,906
2022-11-07	1.940	1.970	1.930	1.970	1.124	18,497,621

← NewerPage 16 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.