Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.900 | 5.180 | 4.860 | 5.080 | 5.080 | 149,523,405 |
| 2024-04-25 | 4.920 | 5.070 | 4.810 | 4.910 | 4.910 | 134,516,713 |
| 2024-04-24 | 4.990 | 5.150 | 4.880 | 5.050 | 5.050 | 148,962,701 |
| 2024-04-23 | 4.860 | 5.200 | 4.860 | 4.960 | 4.960 | 171,222,408 |
| 2024-04-22 | 5.710 | 6.190 | 5.400 | 5.400 | 5.400 | 188,430,616 |
| 2024-04-19 | 5.500 | 6.160 | 5.450 | 6.000 | 6.000 | 268,446,808 |
| 2024-04-18 | 5.050 | 5.730 | 4.910 | 5.640 | 5.640 | 248,654,772 |
| 2024-04-17 | 5.060 | 6.010 | 5.060 | 5.460 | 5.460 | 279,632,287 |
| 2024-04-16 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 7,526,400 |
| 2024-04-15 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 23,301,300 |
| 2024-04-12 | 6.200 | 6.930 | 5.800 | 6.930 | 6.930 | 294,213,530 |
| 2024-04-11 | 5.700 | 6.300 | 5.440 | 6.300 | 6.300 | 317,665,070 |
| 2024-04-10 | 5.410 | 5.790 | 5.220 | 5.730 | 5.730 | 282,467,941 |
| 2024-04-09 | 5.500 | 5.900 | 5.000 | 5.260 | 5.260 | 281,279,127 |
| 2024-04-08 | 5.300 | 5.510 | 5.250 | 5.510 | 5.510 | 123,797,532 |
| 2024-04-03 | 4.680 | 5.010 | 4.540 | 5.010 | 5.010 | 212,690,644 |
| 2024-04-02 | 4.090 | 4.550 | 4.070 | 4.550 | 4.550 | 210,529,141 |
| 2024-04-01 | 4.220 | 4.360 | 4.070 | 4.140 | 4.140 | 93,174,363 |
| 2024-03-29 | 4.350 | 4.480 | 4.120 | 4.120 | 4.120 | 76,699,612 |
| 2024-03-28 | 3.970 | 4.180 | 3.910 | 4.110 | 4.110 | 88,594,139 |
| 2024-03-27 | 3.850 | 4.150 | 3.820 | 4.010 | 4.010 | 84,960,258 |
| 2024-03-26 | 3.900 | 3.940 | 3.800 | 3.910 | 3.910 | 67,823,900 |
| 2024-03-25 | 3.950 | 4.210 | 3.950 | 4.050 | 4.050 | 91,640,986 |
| 2024-03-22 | 4.140 | 4.140 | 3.980 | 3.990 | 3.990 | 122,194,107 |
| 2024-03-21 | 3.970 | 4.220 | 3.940 | 4.220 | 4.220 | 168,194,835 |
| 2024-03-20 | 3.810 | 3.860 | 3.780 | 3.840 | 3.840 | 26,553,472 |
| 2024-03-19 | 3.840 | 3.920 | 3.810 | 3.850 | 3.850 | 36,697,191 |
| 2024-03-18 | 3.860 | 3.880 | 3.800 | 3.850 | 3.850 | 44,616,833 |
| 2024-03-15 | 3.800 | 3.960 | 3.700 | 3.900 | 3.900 | 60,198,278 |
| 2024-03-14 | 3.840 | 4.030 | 3.820 | 3.920 | 3.920 | 71,986,329 |
| 2024-03-13 | 3.760 | 3.810 | 3.740 | 3.790 | 3.790 | 36,939,800 |
| 2024-03-12 | 3.820 | 3.870 | 3.750 | 3.840 | 3.840 | 48,153,310 |
| 2024-03-11 | 3.920 | 4.030 | 3.730 | 3.840 | 3.840 | 79,407,718 |
| 2024-03-08 | 4.080 | 4.080 | 3.900 | 3.970 | 3.970 | 65,534,774 |
| 2024-03-07 | 4.080 | 4.290 | 3.970 | 4.110 | 4.110 | 107,867,921 |
| 2024-03-06 | 3.670 | 4.100 | 3.650 | 4.100 | 4.100 | 110,931,654 |
| 2024-03-05 | 3.560 | 3.820 | 3.550 | 3.810 | 3.810 | 101,062,498 |
| 2024-03-04 | 3.370 | 3.640 | 3.370 | 3.470 | 3.470 | 72,432,316 |
| 2024-03-01 | 3.280 | 3.310 | 3.240 | 3.310 | 3.310 | 24,085,500 |
| 2024-02-29 | 3.070 | 3.240 | 3.050 | 3.240 | 3.240 | 22,247,250 |
| 2024-02-28 | 3.320 | 3.420 | 3.090 | 3.090 | 3.090 | 37,569,932 |
| 2024-02-27 | 3.250 | 3.320 | 3.210 | 3.320 | 3.320 | 19,864,424 |
| 2024-02-26 | 3.240 | 3.330 | 3.200 | 3.260 | 3.260 | 22,479,566 |
| 2024-02-23 | 3.110 | 3.230 | 3.110 | 3.220 | 3.220 | 26,602,923 |
| 2024-02-22 | 3.060 | 3.120 | 3.040 | 3.110 | 3.110 | 17,400,720 |
| 2024-02-21 | 2.970 | 3.150 | 2.940 | 3.080 | 3.080 | 25,817,271 |
| 2024-02-20 | 2.930 | 2.990 | 2.870 | 2.990 | 2.990 | 21,051,753 |
| 2024-02-19 | 2.880 | 2.950 | 2.810 | 2.930 | 2.930 | 30,074,355 |
| 2024-02-08 | 2.610 | 2.850 | 2.570 | 2.850 | 2.850 | 43,619,554 |
| 2024-02-07 | 2.680 | 2.690 | 2.500 | 2.590 | 2.590 | 40,320,581 |
| 2024-02-06 | 2.560 | 2.820 | 2.490 | 2.690 | 2.690 | 41,939,831 |
| 2024-02-05 | 3.050 | 3.050 | 2.770 | 2.770 | 2.770 | 31,902,100 |
| 2024-02-02 | 3.210 | 3.290 | 2.960 | 3.080 | 3.080 | 28,397,360 |
| 2024-02-01 | 3.210 | 3.310 | 3.150 | 3.210 | 3.210 | 20,691,296 |
| 2024-01-31 | 3.500 | 3.520 | 3.290 | 3.310 | 3.310 | 22,739,948 |
| 2024-01-30 | 3.610 | 3.670 | 3.530 | 3.530 | 3.530 | 10,949,600 |
| 2024-01-29 | 3.740 | 3.740 | 3.620 | 3.640 | 3.640 | 14,009,250 |
| 2024-01-26 | 3.700 | 3.760 | 3.660 | 3.710 | 3.710 | 16,134,300 |
| 2024-01-25 | 3.590 | 3.700 | 3.560 | 3.700 | 3.700 | 18,601,200 |
| 2024-01-24 | 3.500 | 3.600 | 3.430 | 3.590 | 3.590 | 20,531,500 |
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.