Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.410 | 1.410 | 1.270 | 1.410 | 1.410 | 193,493,930 |
| 2024-07-24 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 81,970,051 |
| 2024-07-23 | 1.280 | 1.280 | 1.180 | 1.280 | 1.280 | 94,486,601 |
| 2024-07-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,613,083 |
| 2024-07-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,380,322 |
| 2024-07-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,843,276 |
| 2024-07-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 8,400,645 |
| 2024-07-16 | 0.910 | 1.000 | 0.910 | 1.000 | 1.000 | 86,957,324 |
| 2024-07-15 | 0.960 | 1.000 | 0.930 | 0.950 | 0.950 | 62,694,541 |
| 2024-07-12 | 0.960 | 0.990 | 0.920 | 0.980 | 0.980 | 75,584,463 |
| 2024-07-11 | 0.890 | 0.960 | 0.890 | 0.940 | 0.940 | 64,560,358 |
| 2024-07-10 | 0.940 | 0.960 | 0.930 | 0.930 | 0.930 | 42,046,416 |
| 2024-07-09 | 0.980 | 1.020 | 0.980 | 0.980 | 0.980 | 72,085,982 |
| 2024-07-08 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 63,770,700 |
| 2024-07-05 | 1.050 | 1.090 | 0.990 | 1.080 | 1.080 | 143,280,117 |
| 2024-07-04 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 111,998,909 |
| 2024-07-03 | 0.950 | 1.030 | 0.950 | 0.990 | 0.990 | 94,558,212 |
| 2024-07-02 | 0.920 | 1.010 | 0.910 | 0.990 | 0.990 | 114,769,400 |
| 2024-07-01 | 0.980 | 1.030 | 0.960 | 0.960 | 0.960 | 83,934,046 |
| 2024-06-28 | 1.010 | 1.040 | 1.010 | 1.010 | 1.010 | 105,649,294 |
| 2024-06-27 | 1.030 | 1.130 | 1.030 | 1.060 | 1.060 | 146,318,572 |
| 2024-06-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,228,400 |
| 2024-06-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,101,100 |
| 2024-06-24 | 1.320 | 1.320 | 1.200 | 1.200 | 1.200 | 130,450,662 |
| 2024-06-21 | 1.220 | 1.260 | 1.200 | 1.260 | 1.260 | 39,343,913 |
| 2024-06-20 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 97,998,565 |
| 2024-06-19 | 1.040 | 1.140 | 1.040 | 1.140 | 1.140 | 86,673,237 |
| 2024-06-18 | 0.990 | 1.090 | 0.990 | 1.090 | 1.090 | 174,602,159 |
| 2024-06-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,441,800 |
| 2024-06-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,969,700 |
| 2024-06-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,396,600 |
| 2024-06-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 4,243,900 |
| 2024-06-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 798,800 |
| 2024-06-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,732,400 |
| 2024-06-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,272,500 |
| 2024-06-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20,748,700 |
| 2024-06-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 527,300 |
| 2024-06-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,275,900 |
| 2024-05-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10,337,400 |
| 2024-05-30 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,947,400 |
| 2024-05-29 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,545,400 |
| 2024-05-28 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 3,151,000 |
| 2024-05-27 | 2.130 | 2.150 | 2.130 | 2.130 | 2.130 | 81,885,945 |
| 2024-05-24 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 1,811,800 |
| 2024-05-23 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 2,144,000 |
| 2024-05-22 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,975,500 |
| 2024-05-21 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 6,354,800 |
| 2024-05-20 | 2.750 | 2.870 | 2.750 | 2.750 | 2.750 | 234,089,236 |
| 2024-05-17 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 1,030,500 |
| 2024-05-16 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 467,900 |
| 2024-05-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 557,500 |
| 2024-05-14 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 196,000 |
| 2024-05-13 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 236,700 |
| 2024-05-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 701,900 |
| 2024-05-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 465,800 |
| 2024-05-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 434,900 |
| 2024-05-07 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 227,800 |
| 2024-05-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 242,600 |
| 2024-04-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-04-29 | 4.790 | 4.950 | 4.670 | 4.840 | 4.840 | 130,973,189 |
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.