Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.500 | 4.590 | 4.380 | 4.400 | 4.400 | 52,929,290 |
| 2023-10-27 | 4.240 | 4.320 | 4.200 | 4.310 | 4.310 | 40,773,246 |
| 2023-10-26 | 4.300 | 4.320 | 4.200 | 4.260 | 4.260 | 32,352,200 |
| 2023-10-25 | 4.250 | 4.350 | 4.220 | 4.290 | 4.290 | 34,805,840 |
| 2023-10-24 | 4.140 | 4.320 | 4.080 | 4.300 | 4.300 | 39,312,996 |
| 2023-10-23 | 4.580 | 4.580 | 4.270 | 4.270 | 4.270 | 70,739,956 |
| 2023-10-20 | 4.740 | 4.850 | 4.700 | 4.740 | 4.740 | 60,118,428 |
| 2023-10-19 | 4.730 | 4.840 | 4.610 | 4.740 | 4.740 | 65,473,649 |
| 2023-10-18 | 4.670 | 4.850 | 4.670 | 4.730 | 4.730 | 69,535,985 |
| 2023-10-17 | 4.750 | 4.790 | 4.610 | 4.650 | 4.650 | 75,630,144 |
| 2023-10-16 | 4.750 | 4.980 | 4.710 | 4.890 | 4.890 | 124,864,014 |
| 2023-10-13 | 4.590 | 4.590 | 4.500 | 4.540 | 4.540 | 38,802,447 |
| 2023-10-12 | 4.660 | 4.690 | 4.630 | 4.660 | 4.660 | 28,876,847 |
| 2023-10-11 | 4.720 | 4.740 | 4.570 | 4.620 | 4.620 | 46,682,823 |
| 2023-10-10 | 4.750 | 4.830 | 4.720 | 4.770 | 4.770 | 52,043,617 |
| 2023-10-09 | 4.610 | 4.810 | 4.490 | 4.800 | 4.800 | 70,529,685 |
| 2023-09-28 | 4.520 | 4.630 | 4.510 | 4.610 | 4.610 | 33,971,200 |
| 2023-09-27 | 4.710 | 4.750 | 4.570 | 4.590 | 4.590 | 51,561,185 |
| 2023-09-26 | 4.810 | 4.830 | 4.750 | 4.750 | 4.750 | 40,194,113 |
| 2023-09-25 | 4.800 | 4.930 | 4.760 | 4.880 | 4.880 | 46,460,304 |
| 2023-09-22 | 4.860 | 4.890 | 4.710 | 4.850 | 4.850 | 54,873,430 |
| 2023-09-21 | 5.010 | 5.060 | 4.860 | 4.900 | 4.900 | 75,097,331 |
| 2023-09-20 | 5.090 | 5.220 | 4.950 | 5.160 | 5.160 | 75,811,397 |
| 2023-09-19 | 5.200 | 5.300 | 5.120 | 5.140 | 5.140 | 80,797,496 |
| 2023-09-18 | 5.250 | 5.270 | 5.130 | 5.220 | 5.220 | 72,298,396 |
| 2023-09-15 | 5.260 | 5.380 | 5.110 | 5.170 | 5.170 | 128,349,119 |
| 2023-09-14 | 5.060 | 5.590 | 5.030 | 5.400 | 5.400 | 209,316,512 |
| 2023-09-13 | 4.820 | 5.300 | 4.780 | 5.100 | 5.100 | 152,061,486 |
| 2023-09-12 | 4.890 | 4.910 | 4.780 | 4.840 | 4.840 | 58,446,193 |
| 2023-09-11 | 4.810 | 5.070 | 4.810 | 4.950 | 4.950 | 76,363,523 |
| 2023-09-08 | 4.980 | 5.090 | 4.850 | 4.940 | 4.940 | 87,785,268 |
| 2023-09-07 | 4.920 | 4.970 | 4.800 | 4.850 | 4.850 | 67,224,461 |
| 2023-09-06 | 5.010 | 5.130 | 4.960 | 4.990 | 4.990 | 85,703,990 |
| 2023-09-05 | 5.160 | 5.170 | 4.960 | 5.010 | 5.010 | 127,573,211 |
| 2023-09-04 | 4.740 | 5.210 | 4.680 | 5.210 | 5.210 | 129,778,350 |
| 2023-09-01 | 4.790 | 4.880 | 4.670 | 4.740 | 4.740 | 108,425,812 |
| 2023-08-31 | 4.850 | 5.360 | 4.810 | 4.950 | 4.950 | 151,851,127 |
| 2023-08-30 | 5.000 | 5.120 | 4.870 | 4.880 | 4.880 | 114,615,351 |
| 2023-08-29 | 4.870 | 5.130 | 4.740 | 5.010 | 5.010 | 125,773,417 |
| 2023-08-28 | 5.000 | 5.070 | 4.750 | 4.860 | 4.860 | 123,255,471 |
| 2023-08-25 | 4.810 | 5.150 | 4.740 | 4.810 | 4.810 | 167,912,056 |
| 2023-08-24 | 4.560 | 4.870 | 4.560 | 4.870 | 4.870 | 113,559,477 |
| 2023-08-23 | 4.490 | 4.500 | 4.400 | 4.430 | 4.430 | 49,079,458 |
| 2023-08-22 | 4.340 | 4.620 | 4.330 | 4.580 | 4.580 | 83,068,861 |
| 2023-08-21 | 4.310 | 4.420 | 4.290 | 4.320 | 4.320 | 30,131,835 |
| 2023-08-18 | 4.290 | 4.410 | 4.270 | 4.310 | 4.310 | 37,095,414 |
| 2023-08-17 | 4.280 | 4.360 | 4.170 | 4.320 | 4.320 | 35,049,533 |
| 2023-08-16 | 4.370 | 4.410 | 4.240 | 4.340 | 4.340 | 38,090,092 |
| 2023-08-15 | 4.600 | 4.650 | 4.280 | 4.340 | 4.340 | 67,134,036 |
| 2023-08-14 | 4.540 | 4.750 | 4.480 | 4.650 | 4.650 | 39,185,940 |
| 2023-08-11 | 4.780 | 4.790 | 4.600 | 4.630 | 4.630 | 53,643,236 |
| 2023-08-10 | 4.720 | 4.860 | 4.670 | 4.820 | 4.820 | 57,358,366 |
| 2023-08-09 | 4.900 | 4.920 | 4.750 | 4.770 | 4.770 | 75,859,816 |
| 2023-08-08 | 4.650 | 5.060 | 4.520 | 4.970 | 4.970 | 141,746,953 |
| 2023-08-07 | 4.630 | 4.720 | 4.600 | 4.700 | 4.700 | 70,442,342 |
| 2023-08-04 | 4.760 | 4.770 | 4.630 | 4.660 | 4.660 | 88,570,412 |
| 2023-08-03 | 4.840 | 4.880 | 4.700 | 4.780 | 4.780 | 104,615,688 |
| 2023-08-02 | 4.920 | 5.360 | 4.860 | 4.940 | 4.940 | 218,408,391 |
| 2023-08-01 | 4.440 | 4.870 | 4.430 | 4.870 | 4.870 | 104,140,845 |
| 2023-07-31 | 4.410 | 4.490 | 4.360 | 4.430 | 4.430 | 63,358,607 |
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.