Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.150	2.200	2.140	2.170	2.170	32,844,334
2025-04-24	2.140	2.150	2.100	2.110	2.110	19,500,825
2025-04-23	2.130	2.190	2.130	2.140	2.140	31,253,490
2025-04-22	2.080	2.280	2.080	2.160	2.160	56,251,610
2025-04-21	2.070	2.090	2.040	2.080	2.080	17,118,828
2025-04-18	2.050	2.080	2.040	2.060	2.060	21,580,611
2025-04-17	2.040	2.090	2.040	2.060	2.060	19,529,516
2025-04-16	2.130	2.140	2.030	2.060	2.060	25,006,345
2025-04-15	2.120	2.150	2.090	2.140	2.140	21,255,807
2025-04-14	2.100	2.140	2.090	2.120	2.120	28,911,397
2025-04-11	2.040	2.100	2.020	2.050	2.050	20,604,226
2025-04-10	2.010	2.090	2.010	2.050	2.050	35,662,082
2025-04-09	1.900	2.020	1.760	1.990	1.990	50,462,667
2025-04-08	1.970	1.970	1.850	1.940	1.940	50,096,328
2025-04-07	2.060	2.110	2.010	2.010	2.010	28,587,256
2025-04-03	2.200	2.250	2.180	2.230	2.230	17,534,501
2025-04-02	2.240	2.260	2.220	2.230	2.230	19,708,400
2025-04-01	2.270	2.300	2.250	2.250	2.250	18,839,677
2025-03-31	2.260	2.280	2.170	2.270	2.270	41,705,608
2025-03-28	2.370	2.380	2.290	2.300	2.300	31,726,501
2025-03-27	2.390	2.410	2.350	2.380	2.380	24,936,190
2025-03-26	2.380	2.410	2.370	2.400	2.400	17,378,511
2025-03-25	2.400	2.410	2.360	2.390	2.390	23,069,358
2025-03-24	2.480	2.480	2.360	2.410	2.410	39,660,972
2025-03-21	2.490	2.530	2.450	2.470	2.470	34,552,219
2025-03-20	2.470	2.530	2.470	2.510	2.510	32,361,776
2025-03-19	2.510	2.520	2.460	2.480	2.480	35,816,068
2025-03-18	2.550	2.550	2.490	2.520	2.520	33,441,482
2025-03-17	2.470	2.600	2.470	2.550	2.550	61,916,563
2025-03-14	2.420	2.470	2.400	2.470	2.470	37,927,157
2025-03-13	2.500	2.500	2.400	2.420	2.420	38,961,551
2025-03-12	2.450	2.520	2.440	2.480	2.480	42,599,273
2025-03-11	2.400	2.480	2.380	2.450	2.450	43,378,825
2025-03-10	2.410	2.480	2.390	2.420	2.420	33,070,981
2025-03-07	2.420	2.480	2.390	2.410	2.410	42,179,341
2025-03-06	2.440	2.440	2.390	2.420	2.420	29,007,615
2025-03-05	2.410	2.440	2.360	2.430	2.430	30,977,295
2025-03-04	2.390	2.420	2.370	2.410	2.410	20,128,341
2025-03-03	2.420	2.440	2.380	2.400	2.400	34,512,382
2025-02-28	2.510	2.510	2.410	2.430	2.430	42,990,066
2025-02-27	2.550	2.600	2.480	2.520	2.520	49,706,240
2025-02-26	2.500	2.580	2.480	2.550	2.550	50,352,698
2025-02-25	2.510	2.560	2.470	2.500	2.500	36,637,591
2025-02-24	2.510	2.570	2.490	2.530	2.530	36,488,117
2025-02-21	2.590	2.590	2.500	2.520	2.520	56,702,275
2025-02-20	2.580	2.630	2.540	2.590	2.590	51,701,674
2025-02-19	2.550	2.630	2.540	2.570	2.570	34,926,746
2025-02-18	2.580	2.630	2.550	2.560	2.560	37,236,629
2025-02-17	2.520	2.620	2.500	2.590	2.590	40,197,938
2025-02-14	2.600	2.600	2.510	2.510	2.510	41,289,445
2025-02-13	2.620	2.650	2.580	2.590	2.590	43,376,867
2025-02-12	2.600	2.680	2.600	2.630	2.630	42,710,970
2025-02-11	2.660	2.670	2.580	2.610	2.610	33,560,754
2025-02-10	2.560	2.660	2.560	2.650	2.650	58,989,680
2025-02-07	2.480	2.650	2.450	2.560	2.560	68,096,004
2025-02-06	2.420	2.460	2.370	2.450	2.450	38,846,738
2025-02-05	2.430	2.460	2.400	2.420	2.420	25,445,087
2025-01-27	2.500	2.540	2.410	2.420	2.420	29,227,257
2025-01-24	2.490	2.500	2.440	2.480	2.480	32,151,899
2025-01-23	2.510	2.580	2.480	2.490	2.490	38,680,332

← NewerPage 7 of 21 · 1,218 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.