Zoje Resources Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.300 | 2.460 | 2.210 | 2.250 | 2.250 | 208,750,330 |
| 2024-10-28 | 2.040 | 2.240 | 2.020 | 2.240 | 2.240 | 106,897,107 |
| 2024-10-25 | 1.990 | 2.060 | 1.980 | 2.040 | 2.040 | 80,131,539 |
| 2024-10-24 | 1.890 | 2.060 | 1.880 | 1.990 | 1.990 | 88,494,025 |
| 2024-10-23 | 1.900 | 1.940 | 1.880 | 1.890 | 1.890 | 50,988,386 |
| 2024-10-22 | 1.820 | 1.920 | 1.810 | 1.900 | 1.900 | 67,665,879 |
| 2024-10-21 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 43,466,252 |
| 2024-10-18 | 1.840 | 1.880 | 1.830 | 1.860 | 1.860 | 45,711,188 |
| 2024-10-17 | 1.880 | 1.900 | 1.840 | 1.850 | 1.850 | 28,612,580 |
| 2024-10-16 | 1.830 | 1.900 | 1.830 | 1.890 | 1.890 | 34,335,817 |
| 2024-10-15 | 1.870 | 1.900 | 1.830 | 1.860 | 1.860 | 46,956,497 |
| 2024-10-14 | 1.830 | 1.870 | 1.820 | 1.870 | 1.870 | 41,983,451 |
| 2024-10-11 | 1.890 | 1.910 | 1.780 | 1.820 | 1.820 | 56,258,476 |
| 2024-10-10 | 1.890 | 1.950 | 1.850 | 1.880 | 1.880 | 66,484,255 |
| 2024-10-09 | 2.020 | 2.020 | 1.890 | 1.890 | 1.890 | 93,963,779 |
| 2024-10-08 | 2.210 | 2.210 | 1.980 | 2.100 | 2.100 | 170,372,332 |
| 2024-09-30 | 1.910 | 2.030 | 1.880 | 2.010 | 2.010 | 145,927,003 |
| 2024-09-27 | 1.800 | 1.960 | 1.770 | 1.860 | 1.860 | 132,652,273 |
| 2024-09-26 | 1.720 | 1.790 | 1.720 | 1.780 | 1.780 | 95,363,519 |
| 2024-09-25 | 1.880 | 1.880 | 1.740 | 1.750 | 1.750 | 155,024,408 |
| 2024-09-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 15,939,333 |
| 2024-09-23 | 1.570 | 1.600 | 1.540 | 1.570 | 1.570 | 34,735,656 |
| 2024-09-20 | 1.540 | 1.610 | 1.520 | 1.570 | 1.570 | 37,045,344 |
| 2024-09-19 | 1.510 | 1.550 | 1.500 | 1.540 | 1.540 | 25,705,359 |
| 2024-09-18 | 1.520 | 1.530 | 1.480 | 1.500 | 1.500 | 22,236,890 |
| 2024-09-13 | 1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 19,599,165 |
| 2024-09-12 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 14,905,712 |
| 2024-09-11 | 1.560 | 1.570 | 1.520 | 1.540 | 1.540 | 20,573,936 |
| 2024-09-10 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 25,754,345 |
| 2024-09-09 | 1.530 | 1.550 | 1.500 | 1.540 | 1.540 | 15,866,804 |
| 2024-09-06 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 21,376,447 |
| 2024-09-05 | 1.550 | 1.580 | 1.550 | 1.570 | 1.570 | 15,714,707 |
| 2024-09-04 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 23,602,000 |
| 2024-09-03 | 1.600 | 1.630 | 1.590 | 1.610 | 1.610 | 22,188,988 |
| 2024-09-02 | 1.610 | 1.690 | 1.600 | 1.610 | 1.610 | 41,479,636 |
| 2024-08-30 | 1.570 | 1.630 | 1.560 | 1.610 | 1.610 | 34,776,073 |
| 2024-08-29 | 1.550 | 1.590 | 1.540 | 1.580 | 1.580 | 22,200,421 |
| 2024-08-28 | 1.530 | 1.570 | 1.530 | 1.550 | 1.550 | 19,249,912 |
| 2024-08-27 | 1.590 | 1.610 | 1.540 | 1.550 | 1.550 | 28,222,210 |
| 2024-08-26 | 1.580 | 1.610 | 1.560 | 1.600 | 1.600 | 27,140,127 |
| 2024-08-23 | 1.580 | 1.590 | 1.540 | 1.580 | 1.580 | 35,577,378 |
| 2024-08-22 | 1.620 | 1.670 | 1.590 | 1.600 | 1.600 | 54,763,535 |
| 2024-08-21 | 1.690 | 1.730 | 1.610 | 1.630 | 1.630 | 83,969,477 |
| 2024-08-20 | 1.520 | 1.680 | 1.480 | 1.680 | 1.680 | 86,692,791 |
| 2024-08-19 | 1.560 | 1.580 | 1.520 | 1.530 | 1.530 | 29,922,996 |
| 2024-08-16 | 1.620 | 1.630 | 1.570 | 1.570 | 1.570 | 30,660,245 |
| 2024-08-15 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 17,485,942 |
| 2024-08-14 | 1.630 | 1.630 | 1.610 | 1.620 | 1.620 | 13,499,143 |
| 2024-08-13 | 1.620 | 1.640 | 1.600 | 1.630 | 1.630 | 27,045,830 |
| 2024-08-12 | 1.660 | 1.670 | 1.620 | 1.630 | 1.630 | 25,687,856 |
| 2024-08-09 | 1.660 | 1.690 | 1.660 | 1.670 | 1.670 | 25,524,693 |
| 2024-08-08 | 1.670 | 1.670 | 1.650 | 1.660 | 1.660 | 22,364,691 |
| 2024-08-07 | 1.680 | 1.700 | 1.660 | 1.660 | 1.660 | 19,926,176 |
| 2024-08-06 | 1.680 | 1.700 | 1.660 | 1.690 | 1.690 | 25,880,100 |
| 2024-08-05 | 1.710 | 1.730 | 1.660 | 1.660 | 1.660 | 42,038,482 |
| 2024-08-02 | 1.720 | 1.750 | 1.700 | 1.720 | 1.720 | 25,807,249 |
| 2024-08-01 | 1.720 | 1.730 | 1.700 | 1.730 | 1.730 | 29,724,075 |
| 2024-07-31 | 1.670 | 1.730 | 1.670 | 1.720 | 1.720 | 33,791,686 |
| 2024-07-30 | 1.650 | 1.690 | 1.640 | 1.680 | 1.680 | 25,187,133 |
| 2024-07-29 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 18,954,730 |
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.