Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.460 | 3.550 | 3.410 | 3.500 | 3.500 | 15,399,000 |
| 2024-01-22 | 3.700 | 3.750 | 3.470 | 3.520 | 3.520 | 19,316,800 |
| 2024-01-19 | 3.700 | 3.770 | 3.690 | 3.700 | 3.700 | 11,071,303 |
| 2024-01-18 | 3.690 | 3.720 | 3.580 | 3.710 | 3.710 | 18,572,900 |
| 2024-01-17 | 3.820 | 3.820 | 3.740 | 3.740 | 3.740 | 13,067,037 |
| 2024-01-16 | 3.870 | 3.900 | 3.790 | 3.840 | 3.840 | 16,723,000 |
| 2024-01-15 | 3.930 | 3.990 | 3.880 | 3.910 | 3.910 | 17,726,000 |
| 2024-01-12 | 3.870 | 3.970 | 3.860 | 3.940 | 3.940 | 20,345,520 |
| 2024-01-11 | 3.800 | 3.880 | 3.770 | 3.880 | 3.880 | 13,239,136 |
| 2024-01-10 | 3.860 | 3.870 | 3.800 | 3.830 | 3.830 | 11,628,119 |
| 2024-01-09 | 3.880 | 3.930 | 3.850 | 3.880 | 3.880 | 12,185,700 |
| 2024-01-08 | 3.980 | 4.000 | 3.880 | 3.890 | 3.890 | 17,540,720 |
| 2024-01-05 | 4.100 | 4.130 | 3.980 | 4.010 | 4.010 | 19,049,143 |
| 2024-01-04 | 4.080 | 4.120 | 4.080 | 4.100 | 4.100 | 10,098,248 |
| 2024-01-03 | 4.130 | 4.160 | 4.100 | 4.130 | 4.130 | 18,871,820 |
| 2024-01-02 | 4.120 | 4.220 | 4.110 | 4.170 | 4.170 | 23,246,321 |
| 2023-12-29 | 4.080 | 4.140 | 4.060 | 4.130 | 4.130 | 21,738,400 |
| 2023-12-28 | 4.010 | 4.230 | 4.010 | 4.130 | 4.130 | 35,760,421 |
| 2023-12-27 | 3.960 | 4.030 | 3.910 | 4.010 | 4.010 | 18,986,292 |
| 2023-12-26 | 3.940 | 3.970 | 3.920 | 3.960 | 3.960 | 12,987,257 |
| 2023-12-25 | 3.930 | 3.960 | 3.900 | 3.940 | 3.940 | 9,986,601 |
| 2023-12-22 | 4.010 | 4.030 | 3.920 | 3.930 | 3.930 | 16,413,000 |
| 2023-12-21 | 3.950 | 4.010 | 3.910 | 4.000 | 4.000 | 15,090,500 |
| 2023-12-20 | 3.990 | 4.030 | 3.980 | 3.990 | 3.990 | 14,093,420 |
| 2023-12-19 | 4.020 | 4.040 | 3.950 | 3.980 | 3.980 | 16,211,300 |
| 2023-12-18 | 4.080 | 4.090 | 4.010 | 4.020 | 4.020 | 16,061,500 |
| 2023-12-15 | 4.140 | 4.170 | 4.100 | 4.110 | 4.110 | 16,723,700 |
| 2023-12-14 | 4.230 | 4.250 | 4.130 | 4.140 | 4.140 | 23,510,886 |
| 2023-12-13 | 4.150 | 4.150 | 4.090 | 4.100 | 4.100 | 15,646,950 |
| 2023-12-12 | 4.110 | 4.160 | 4.090 | 4.160 | 4.160 | 16,547,600 |
| 2023-12-11 | 4.110 | 4.140 | 4.040 | 4.140 | 4.140 | 28,835,779 |
| 2023-12-08 | 4.230 | 4.280 | 4.160 | 4.180 | 4.180 | 23,044,100 |
| 2023-12-07 | 4.270 | 4.280 | 4.210 | 4.230 | 4.230 | 25,532,580 |
| 2023-12-06 | 4.280 | 4.320 | 4.240 | 4.290 | 4.290 | 21,879,489 |
| 2023-12-05 | 4.360 | 4.430 | 4.300 | 4.300 | 4.300 | 49,917,900 |
| 2023-12-04 | 4.540 | 4.580 | 4.450 | 4.450 | 4.450 | 73,278,552 |
| 2023-12-01 | 4.340 | 4.380 | 4.310 | 4.370 | 4.370 | 30,616,350 |
| 2023-11-30 | 4.400 | 4.440 | 4.300 | 4.360 | 4.360 | 50,250,401 |
| 2023-11-29 | 4.400 | 4.520 | 4.380 | 4.470 | 4.470 | 93,037,223 |
| 2023-11-28 | 4.290 | 4.300 | 4.240 | 4.300 | 4.300 | 18,874,057 |
| 2023-11-27 | 4.240 | 4.340 | 4.240 | 4.270 | 4.270 | 27,023,993 |
| 2023-11-24 | 4.330 | 4.330 | 4.220 | 4.240 | 4.240 | 27,494,500 |
| 2023-11-23 | 4.260 | 4.340 | 4.240 | 4.330 | 4.330 | 30,330,101 |
| 2023-11-22 | 4.400 | 4.480 | 4.300 | 4.320 | 4.320 | 45,944,921 |
| 2023-11-21 | 4.330 | 4.420 | 4.320 | 4.370 | 4.370 | 44,509,999 |
| 2023-11-20 | 4.330 | 4.340 | 4.280 | 4.340 | 4.340 | 27,057,900 |
| 2023-11-17 | 4.330 | 4.380 | 4.280 | 4.360 | 4.360 | 39,893,350 |
| 2023-11-16 | 4.320 | 4.320 | 4.260 | 4.290 | 4.290 | 22,013,493 |
| 2023-11-15 | 4.350 | 4.420 | 4.310 | 4.340 | 4.340 | 36,338,833 |
| 2023-11-14 | 4.340 | 4.340 | 4.260 | 4.290 | 4.290 | 24,256,953 |
| 2023-11-13 | 4.220 | 4.340 | 4.210 | 4.340 | 4.340 | 30,790,860 |
| 2023-11-10 | 4.280 | 4.290 | 4.210 | 4.250 | 4.250 | 17,887,800 |
| 2023-11-09 | 4.300 | 4.340 | 4.260 | 4.280 | 4.280 | 21,255,100 |
| 2023-11-08 | 4.360 | 4.360 | 4.280 | 4.330 | 4.330 | 33,533,500 |
| 2023-11-07 | 4.400 | 4.410 | 4.330 | 4.380 | 4.380 | 30,605,253 |
| 2023-11-06 | 4.360 | 4.420 | 4.330 | 4.420 | 4.420 | 34,599,759 |
| 2023-11-03 | 4.340 | 4.370 | 4.300 | 4.340 | 4.340 | 24,795,350 |
| 2023-11-02 | 4.390 | 4.430 | 4.350 | 4.360 | 4.360 | 25,649,647 |
| 2023-11-01 | 4.380 | 4.430 | 4.360 | 4.380 | 4.380 | 25,126,622 |
| 2023-10-31 | 4.400 | 4.530 | 4.360 | 4.440 | 4.440 | 38,159,397 |
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.