Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.840	1.950	1.830	1.950	1.113	27,494,351
2022-08-03	1.820	1.910	1.820	1.870	1.067	26,616,156
2022-08-02	1.890	1.890	1.810	1.820	1.039	30,159,697
2022-08-01	1.910	1.950	1.890	1.910	1.090	15,587,293
2022-07-29	1.980	1.990	1.910	1.920	1.096	27,998,135
2022-07-28	2.020	2.030	1.940	1.980	1.130	33,927,270
2022-07-27	1.950	2.050	1.940	2.030	1.158	55,941,749
2022-07-26	1.970	2.000	1.920	1.950	1.113	33,536,792
2022-07-25	1.850	1.960	1.840	1.960	1.118	41,956,968
2022-07-22	1.870	1.910	1.850	1.870	1.067	26,655,443
2022-07-21	1.840	1.860	1.820	1.830	1.044	15,494,059
2022-07-20	1.820	1.870	1.810	1.840	1.050	18,599,127
2022-07-19	1.820	1.830	1.800	1.820	1.039	8,966,206
2022-07-18	1.790	1.830	1.790	1.820	1.039	8,699,702
2022-07-15	1.860	1.870	1.790	1.800	1.027	11,124,141
2022-07-14	1.820	1.850	1.810	1.830	1.044	7,494,325
2022-07-13	1.800	1.850	1.790	1.840	1.050	7,831,552
2022-07-12	1.800	1.820	1.790	1.800	1.027	8,022,928
2022-07-11	1.800	1.810	1.780	1.810	1.033	8,700,050
2022-07-08	1.820	1.830	1.800	1.810	1.033	8,897,579
2022-07-07	1.820	1.830	1.800	1.820	1.039	9,909,642
2022-07-06	1.850	1.850	1.810	1.820	1.039	7,409,142
2022-07-05	1.860	1.870	1.820	1.840	1.050	9,790,295
2022-07-04	1.920	1.920	1.840	1.860	1.061	15,342,569
2022-07-01	1.880	1.960	1.860	1.920	1.096	15,656,402
2022-06-30	1.900	1.920	1.860	1.880	1.073	17,772,337
2022-06-29	1.810	1.900	1.800	1.900	1.084	20,568,551
2022-06-28	1.790	1.830	1.780	1.810	1.033	7,840,666
2022-06-27	1.830	1.860	1.790	1.790	1.021	12,015,877
2022-06-24	1.830	1.870	1.810	1.830	1.044	12,893,227
2022-06-23	1.730	1.830	1.730	1.830	1.044	10,419,013
2022-06-22	1.730	1.760	1.720	1.740	0.993	11,680,847
2022-06-21	1.770	1.770	1.710	1.740	0.993	14,638,300
2022-06-20	1.800	1.800	1.750	1.770	1.010	8,739,657
2022-06-17	1.800	1.820	1.790	1.800	1.027	5,266,507
2022-06-16	1.800	1.850	1.800	1.810	1.033	9,250,904
2022-06-15	1.860	1.860	1.810	1.820	1.039	7,316,083
2022-06-14	1.800	1.840	1.780	1.840	1.050	10,605,096
2022-06-13	1.840	1.900	1.800	1.830	1.044	18,000,393
2022-06-10	1.740	1.830	1.740	1.830	1.044	13,084,117
2022-06-09	1.810	1.810	1.730	1.740	0.993	13,484,388
2022-06-08	1.810	1.840	1.790	1.820	1.039	11,998,124
2022-06-07	1.810	1.850	1.800	1.820	1.039	9,837,087
2022-06-06	1.850	1.860	1.800	1.830	1.044	12,407,210
2022-06-02	1.860	1.880	1.810	1.850	1.056	11,043,071
2022-06-01	1.900	1.930	1.870	1.880	1.073	7,513,249
2022-05-31	1.930	1.990	1.880	1.900	1.084	18,033,821
2022-05-30	1.850	1.910	1.850	1.900	1.084	10,408,761
2022-05-27	1.840	1.870	1.820	1.870	1.067	9,223,044
2022-05-26	1.840	1.880	1.830	1.840	1.050	7,184,293
2022-05-25	1.780	1.870	1.780	1.850	1.056	10,692,701
2022-05-24	1.910	1.920	1.810	1.810	1.033	20,233,237
2022-05-23	1.870	1.960	1.870	1.910	1.090	17,374,867
2022-05-20	1.860	1.900	1.840	1.880	1.073	24,912,345
2022-05-19	1.720	1.830	1.720	1.830	1.044	20,576,371
2022-05-18	1.720	1.750	1.720	1.740	0.993	11,086,461
2022-05-17	1.740	1.780	1.710	1.720	0.981	13,061,600
2022-05-16	1.720	1.770	1.710	1.740	0.993	12,018,278
2022-05-13	1.730	1.760	1.700	1.720	0.981	11,446,833
2022-05-12	1.670	1.750	1.650	1.720	0.981	19,984,570

← NewerPage 18 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.