Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.700	1.730	1.670	1.670	0.953	28,640,599
2022-05-10	1.670	1.760	1.640	1.760	1.004	28,007,285
2022-05-09	1.690	1.750	1.650	1.680	0.959	43,813,819
2022-05-06	1.670	1.670	1.620	1.670	0.953	12,169,065
2022-05-05	1.560	1.590	1.550	1.590	0.907	5,373,761
2022-04-29	1.470	1.510	1.460	1.510	0.862	16,269,939
2022-04-28	1.380	1.460	1.360	1.440	0.822	22,766,189
2022-04-27	1.310	1.410	1.300	1.390	0.793	19,717,967
2022-04-26	1.390	1.410	1.350	1.350	0.770	21,821,893
2022-04-25	1.430	1.460	1.420	1.420	0.810	21,714,112
2022-04-22	1.520	1.520	1.490	1.500	0.856	26,829,465
2022-04-21	1.570	1.610	1.570	1.570	0.896	29,484,231
2022-04-20	1.660	1.680	1.640	1.650	0.942	15,450,244
2022-04-19	1.670	1.690	1.650	1.680	0.959	9,557,329
2022-04-18	1.680	1.690	1.630	1.660	0.947	11,445,015
2022-04-15	1.720	1.740	1.680	1.680	0.959	17,658,323
2022-04-14	1.730	1.780	1.720	1.730	0.987	15,879,731
2022-04-13	1.710	1.790	1.690	1.740	0.993	26,541,849
2022-04-12	1.680	1.770	1.670	1.720	0.981	20,131,759
2022-04-11	1.690	1.730	1.690	1.700	0.970	32,078,617
2022-04-08	1.710	1.790	1.700	1.780	1.016	33,444,299
2022-04-07	1.740	1.770	1.700	1.700	0.970	18,011,031
2022-04-06	1.660	1.740	1.650	1.740	0.993	20,131,246
2022-04-01	1.630	1.660	1.620	1.660	0.947	12,296,934
2022-03-31	1.630	1.640	1.600	1.640	0.936	17,306,094
2022-03-30	1.630	1.660	1.620	1.640	0.936	24,425,969
2022-03-29	1.680	1.700	1.660	1.690	0.964	12,864,747
2022-03-28	1.720	1.720	1.640	1.690	0.964	11,908,044
2022-03-25	1.700	1.740	1.690	1.710	0.976	13,541,378
2022-03-24	1.750	1.750	1.700	1.700	0.970	12,934,497
2022-03-23	1.750	1.770	1.730	1.750	0.999	12,673,196
2022-03-22	1.750	1.780	1.730	1.760	1.004	10,777,842
2022-03-21	1.710	1.780	1.710	1.760	1.004	13,293,414
2022-03-18	1.670	1.730	1.660	1.720	0.981	13,649,877
2022-03-17	1.680	1.720	1.670	1.680	0.959	20,436,698
2022-03-16	1.630	1.700	1.580	1.690	0.964	29,533,871
2022-03-15	1.690	1.720	1.620	1.620	0.924	24,677,769
2022-03-14	1.730	1.730	1.690	1.710	0.976	18,969,661
2022-03-11	1.780	1.780	1.710	1.750	0.999	32,980,494
2022-03-10	1.810	1.820	1.760	1.800	1.027	27,583,470
2022-03-09	1.810	1.840	1.810	1.810	1.033	39,397,247
2022-03-08	1.880	1.920	1.870	1.900	1.084	30,466,564
2022-03-07	1.850	1.850	1.820	1.830	1.044	14,881,901
2022-03-04	1.850	1.870	1.840	1.850	1.056	16,392,015
2022-03-03	1.860	1.880	1.850	1.860	1.061	15,463,705
2022-03-02	1.840	1.870	1.830	1.870	1.067	20,425,780
2022-03-01	1.810	1.850	1.800	1.850	1.056	21,233,500
2022-02-28	1.830	1.840	1.810	1.810	1.033	12,929,888
2022-02-25	1.830	1.860	1.820	1.840	1.050	19,827,872
2022-02-24	1.860	1.890	1.790	1.830	1.044	32,907,639
2022-02-23	1.850	1.870	1.840	1.870	1.067	15,025,082
2022-02-22	1.870	1.870	1.840	1.850	1.056	19,597,264
2022-02-21	1.860	1.890	1.860	1.880	1.073	24,093,163
2022-02-18	1.850	1.890	1.830	1.870	1.067	23,636,620
2022-02-17	1.820	1.880	1.810	1.860	1.061	28,192,577
2022-02-16	1.820	1.850	1.810	1.820	1.039	19,917,464
2022-02-15	1.840	1.860	1.820	1.820	1.039	22,225,856
2022-02-14	1.820	1.870	1.810	1.850	1.056	29,399,326
2022-02-11	1.890	1.900	1.830	1.850	1.056	54,848,673
2022-02-10	1.890	1.970	1.880	1.930	1.101	87,025,563

← NewerPage 19 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.