Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.870	1.890	1.850	1.880	1.073	11,075,946
2022-11-03	1.870	1.880	1.850	1.860	1.061	10,993,227
2022-11-02	1.880	1.910	1.870	1.880	1.073	14,462,524
2022-11-01	1.870	1.890	1.860	1.880	1.073	8,657,639
2022-10-31	1.840	1.880	1.820	1.870	1.067	12,376,143
2022-10-28	1.840	1.860	1.810	1.840	1.050	13,016,930
2022-10-27	1.810	1.890	1.800	1.860	1.061	19,611,395
2022-10-26	1.790	1.810	1.770	1.810	1.033	11,543,214
2022-10-25	1.790	1.790	1.740	1.770	1.010	11,759,434
2022-10-24	1.860	1.880	1.770	1.780	1.016	15,804,078
2022-10-21	1.870	1.880	1.840	1.860	1.061	6,588,961
2022-10-20	1.840	1.880	1.810	1.860	1.061	10,061,982
2022-10-19	1.880	1.890	1.830	1.840	1.050	12,075,761
2022-10-18	1.880	1.920	1.870	1.890	1.078	9,394,050
2022-10-17	1.860	1.890	1.840	1.880	1.073	7,622,037
2022-10-14	1.860	1.890	1.860	1.860	1.061	9,458,944
2022-10-13	1.860	1.870	1.810	1.850	1.056	13,925,374
2022-10-12	1.750	1.840	1.740	1.840	1.050	17,031,237
2022-10-11	1.760	1.760	1.690	1.750	0.999	10,041,624
2022-10-10	1.770	1.800	1.740	1.760	1.004	9,047,401
2022-09-30	1.740	1.770	1.730	1.770	1.010	6,182,961
2022-09-29	1.770	1.780	1.730	1.740	0.993	8,913,858
2022-09-28	1.760	1.810	1.760	1.760	1.004	10,758,564
2022-09-27	1.730	1.780	1.730	1.770	1.010	10,605,919
2022-09-26	1.820	1.830	1.740	1.740	0.993	18,837,696
2022-09-23	1.890	1.900	1.820	1.830	1.044	17,208,375
2022-09-22	1.890	1.920	1.890	1.890	1.078	7,942,435
2022-09-21	1.880	1.940	1.840	1.910	1.090	13,797,536
2022-09-20	1.880	1.910	1.880	1.890	1.078	8,410,008
2022-09-19	1.950	1.970	1.870	1.870	1.067	19,297,208
2022-09-16	2.070	2.070	1.960	1.970	1.124	22,812,944
2022-09-15	2.090	2.110	2.030	2.060	1.175	20,087,850
2022-09-14	2.070	2.110	2.060	2.090	1.193	15,808,635
2022-09-13	2.050	2.100	2.040	2.090	1.193	12,307,095
2022-09-09	2.060	2.070	2.020	2.050	1.170	13,485,807
2022-09-08	2.060	2.090	2.030	2.050	1.170	13,128,030
2022-09-07	2.110	2.110	2.050	2.070	1.181	14,680,538
2022-09-06	2.070	2.140	2.060	2.110	1.204	16,469,161
2022-09-05	2.040	2.080	2.020	2.080	1.187	13,182,181
2022-09-02	2.040	2.070	2.020	2.040	1.164	9,159,737
2022-09-01	2.040	2.100	2.000	2.040	1.164	17,944,172
2022-08-31	2.040	2.100	2.030	2.040	1.164	19,585,328
2022-08-30	2.130	2.150	2.040	2.060	1.175	22,138,242
2022-08-29	2.060	2.140	2.060	2.130	1.215	18,318,022
2022-08-26	2.210	2.210	2.100	2.100	1.198	37,086,545
2022-08-25	2.120	2.250	2.050	2.210	1.261	49,522,684
2022-08-24	2.100	2.240	2.080	2.140	1.221	40,152,732
2022-08-23	2.100	2.160	2.040	2.140	1.221	48,472,630
2022-08-22	1.960	2.060	1.950	2.060	1.175	31,726,682
2022-08-19	1.950	1.990	1.940	1.960	1.118	11,156,036
2022-08-18	1.990	2.010	1.950	1.960	1.118	16,515,603
2022-08-17	1.980	2.020	1.980	1.990	1.136	19,209,809
2022-08-16	1.940	2.020	1.930	1.980	1.130	22,429,345
2022-08-15	1.920	1.940	1.910	1.940	1.107	13,325,835
2022-08-12	1.940	1.950	1.920	1.930	1.101	12,217,717
2022-08-11	1.920	1.960	1.910	1.950	1.113	17,671,905
2022-08-10	1.920	1.930	1.890	1.920	1.096	15,350,736
2022-08-09	1.930	1.940	1.910	1.930	1.101	11,564,550
2022-08-08	1.920	1.940	1.880	1.940	1.107	16,854,313
2022-08-05	1.940	1.990	1.920	1.940	1.107	19,207,479

← NewerPage 17 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.