Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.500	2.540	2.450	2.480	2.480	29,391,992
2025-01-21	2.600	2.600	2.480	2.490	2.490	42,419,394
2025-01-20	2.610	2.640	2.580	2.590	2.590	27,338,708
2025-01-17	2.580	2.680	2.520	2.590	2.590	44,408,439
2025-01-16	2.610	2.630	2.540	2.580	2.580	43,100,241
2025-01-15	2.560	2.590	2.500	2.530	2.530	34,956,383
2025-01-14	2.440	2.580	2.430	2.550	2.550	45,205,472
2025-01-13	2.380	2.430	2.340	2.410	2.410	25,743,867
2025-01-10	2.620	2.630	2.450	2.450	2.450	55,436,846
2025-01-09	2.680	2.690	2.610	2.640	2.640	51,639,376
2025-01-08	2.600	2.690	2.520	2.690	2.690	79,919,800
2025-01-07	2.500	2.590	2.500	2.590	2.590	48,731,776
2025-01-06	2.590	2.640	2.430	2.520	2.520	64,208,222
2025-01-03	2.500	2.730	2.390	2.590	2.590	96,881,122
2025-01-02	2.430	2.580	2.420	2.500	2.500	57,569,529
2024-12-31	2.520	2.580	2.450	2.450	2.450	41,105,875
2024-12-30	2.610	2.640	2.500	2.510	2.510	45,215,693
2024-12-27	2.580	2.700	2.540	2.630	2.630	42,931,827
2024-12-26	2.590	2.650	2.550	2.580	2.580	42,116,483
2024-12-25	2.700	2.730	2.510	2.600	2.600	70,717,881
2024-12-24	2.700	2.740	2.600	2.730	2.730	54,756,453
2024-12-23	2.950	2.950	2.690	2.710	2.710	82,779,766
2024-12-20	2.910	3.000	2.910	2.970	2.970	47,996,195
2024-12-19	2.860	2.980	2.840	2.940	2.940	64,060,105
2024-12-18	2.950	3.000	2.890	2.920	2.920	57,301,932
2024-12-17	3.110	3.110	2.940	2.950	2.950	77,784,532
2024-12-16	3.250	3.250	3.080	3.100	3.100	102,575,651
2024-12-13	3.230	3.370	3.150	3.280	3.280	122,770,843
2024-12-12	3.410	3.420	3.250	3.270	3.270	133,551,086
2024-12-11	3.160	3.570	3.100	3.410	3.410	192,510,135
2024-12-10	3.190	3.440	2.950	3.250	3.250	220,275,194
2024-12-09	3.240	3.400	3.070	3.140	3.140	275,439,935
2024-12-06	2.800	3.090	2.790	3.090	3.090	151,755,360
2024-12-05	2.690	2.910	2.650	2.810	2.810	121,374,394
2024-12-04	2.730	2.780	2.660	2.690	2.690	70,253,975
2024-12-03	2.760	2.800	2.690	2.720	2.720	96,140,891
2024-12-02	2.700	2.850	2.700	2.800	2.800	139,604,695
2024-11-29	2.620	2.780	2.580	2.710	2.710	167,356,049
2024-11-28	2.390	2.640	2.390	2.640	2.640	93,150,973
2024-11-27	2.410	2.410	2.300	2.400	2.400	39,954,787
2024-11-26	2.390	2.460	2.370	2.400	2.400	38,603,471
2024-11-25	2.390	2.420	2.320	2.390	2.390	49,433,533
2024-11-22	2.570	2.570	2.390	2.400	2.400	73,199,311
2024-11-21	2.590	2.630	2.540	2.580	2.580	55,545,226
2024-11-20	2.530	2.650	2.470	2.630	2.630	80,802,513
2024-11-19	2.590	2.620	2.430	2.540	2.540	59,921,749
2024-11-18	2.500	2.640	2.420	2.570	2.570	95,358,009
2024-11-15	2.510	2.590	2.460	2.460	2.460	53,614,523
2024-11-14	2.600	2.620	2.530	2.540	2.540	52,543,244
2024-11-13	2.670	2.690	2.550	2.620	2.620	68,476,391
2024-11-12	2.730	2.780	2.650	2.690	2.690	103,833,701
2024-11-11	2.790	2.840	2.680	2.730	2.730	109,267,849
2024-11-08	2.850	2.970	2.740	2.790	2.790	227,342,925
2024-11-07	2.560	2.850	2.540	2.850	2.850	221,149,503
2024-11-06	2.570	2.650	2.450	2.590	2.590	138,488,566
2024-11-05	2.510	2.660	2.500	2.590	2.590	166,536,283
2024-11-04	2.490	2.730	2.460	2.580	2.580	155,677,007
2024-11-01	2.880	3.000	2.480	2.530	2.530	297,678,994
2024-10-31	2.600	2.730	2.560	2.730	2.730	147,659,547
2024-10-30	2.210	2.480	2.190	2.480	2.480	192,740,731

← NewerPage 8 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.