Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.900	1.900	1.900	1.900	1.084	8,649,578
2022-02-08	2.000	2.000	2.000	2.000	1.141	1,552,209
2022-02-07	2.110	2.110	2.110	2.110	1.204	1,914,806
2022-01-28	2.190	2.260	2.130	2.220	1.267	16,686,824
2022-01-27	2.230	2.240	2.160	2.160	1.233	15,688,780
2022-01-26	2.190	2.260	2.190	2.220	1.267	15,548,119
2022-01-25	2.320	2.380	2.170	2.220	1.267	23,811,532
2022-01-24	2.290	2.310	2.270	2.280	1.301	8,619,724
2022-01-21	2.250	2.320	2.230	2.300	1.312	15,342,562
2022-01-20	2.350	2.360	2.250	2.260	1.290	27,943,982
2022-01-19	2.340	2.380	2.320	2.370	1.352	13,937,992
2022-01-18	2.330	2.410	2.310	2.350	1.341	21,474,157
2022-01-17	2.330	2.350	2.260	2.350	1.341	19,862,233
2022-01-14	2.460	2.460	2.350	2.350	1.341	29,958,910
2022-01-13	2.470	2.500	2.440	2.460	1.404	26,972,665
2022-01-12	2.400	2.510	2.370	2.500	1.427	36,899,286
2022-01-11	2.430	2.520	2.380	2.390	1.364	31,443,676
2022-01-10	2.370	2.450	2.340	2.440	1.392	33,331,575
2022-01-07	2.290	2.400	2.280	2.370	1.352	45,870,494
2022-01-06	2.280	2.310	2.260	2.290	1.307	19,554,850
2022-01-05	2.300	2.310	2.250	2.290	1.307	29,294,771
2022-01-04	2.300	2.360	2.280	2.310	1.318	30,571,303
2021-12-31	2.270	2.330	2.270	2.280	1.301	23,077,717
2021-12-30	2.350	2.390	2.270	2.280	1.301	34,579,911
2021-12-29	2.280	2.370	2.250	2.350	1.341	38,951,137
2021-12-28	2.380	2.410	2.270	2.290	1.307	42,141,577
2021-12-27	2.380	2.450	2.360	2.390	1.364	27,422,398
2021-12-24	2.420	2.440	2.340	2.380	1.358	34,526,543
2021-12-23	2.520	2.540	2.380	2.410	1.375	57,420,872
2021-12-22	2.290	2.430	2.280	2.430	1.387	37,486,453
2021-12-21	2.220	2.320	2.200	2.310	1.318	37,455,099
2021-12-20	2.200	2.260	2.190	2.220	1.267	20,469,770
2021-12-17	2.230	2.250	2.200	2.220	1.267	20,565,036
2021-12-16	2.240	2.300	2.220	2.250	1.284	22,165,447
2021-12-15	2.180	2.280	2.170	2.240	1.278	29,373,781
2021-12-14	2.190	2.230	2.160	2.180	1.244	26,523,912
2021-12-13	2.250	2.300	2.180	2.200	1.255	41,950,805
2021-12-10	2.200	2.320	2.180	2.280	1.301	42,768,702
2021-12-09	2.170	2.270	2.170	2.210	1.261	54,145,699
2021-12-08	2.380	2.430	2.190	2.210	1.261	89,436,991
2021-12-07	2.350	2.360	2.240	2.310	1.318	58,454,401
2021-12-06	2.160	2.290	2.160	2.290	1.307	31,250,064
2021-12-03	2.110	2.190	2.110	2.180	1.244	32,594,409
2021-12-02	2.110	2.220	2.090	2.110	1.204	40,923,234
2021-12-01	2.050	2.150	2.030	2.130	1.215	32,040,137
2021-11-30	2.010	2.110	2.000	2.060	1.175	31,202,545
2021-11-29	1.980	2.020	1.970	2.020	1.153	17,924,151
2021-11-26	1.990	2.000	1.970	2.000	1.141	13,350,986
2021-11-25	2.000	2.010	1.980	1.990	1.136	10,425,881
2021-11-24	1.990	2.020	1.980	1.990	1.136	14,115,866
2021-11-23	1.960	2.020	1.960	2.000	1.141	21,874,414
2021-11-22	1.960	1.980	1.950	1.960	1.118	14,289,986
2021-11-19	1.970	1.980	1.940	1.980	1.130	18,859,077
2021-11-18	1.990	1.990	1.960	1.970	1.124	11,681,290
2021-11-17	1.980	1.990	1.970	1.980	1.130	14,302,103
2021-11-16	1.990	2.000	1.970	1.980	1.130	13,461,451
2021-11-15	1.990	2.000	1.970	1.990	1.136	17,235,219
2021-11-12	2.010	2.020	1.990	2.000	1.141	11,161,497
2021-11-11	2.000	2.040	1.990	2.020	1.153	20,217,041
2021-11-10	1.950	2.040	1.930	2.010	1.147	34,549,217

← NewerPage 20 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.