Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.240 | 4.540 | 4.240 | 4.450 | 4.450 | 75,114,476 |
| 2023-07-27 | 4.340 | 4.520 | 4.300 | 4.360 | 4.360 | 71,688,256 |
| 2023-07-26 | 4.190 | 4.580 | 4.140 | 4.440 | 4.440 | 94,155,144 |
| 2023-07-25 | 4.180 | 4.250 | 4.180 | 4.210 | 4.210 | 44,139,268 |
| 2023-07-24 | 4.170 | 4.290 | 4.150 | 4.200 | 4.200 | 53,741,851 |
| 2023-07-21 | 4.400 | 4.420 | 4.270 | 4.280 | 4.280 | 81,846,697 |
| 2023-07-20 | 4.410 | 4.740 | 4.360 | 4.530 | 4.530 | 133,760,375 |
| 2023-07-19 | 4.400 | 4.700 | 4.290 | 4.590 | 4.590 | 158,404,559 |
| 2023-07-18 | 4.190 | 4.300 | 4.150 | 4.270 | 4.270 | 67,729,420 |
| 2023-07-17 | 4.130 | 4.300 | 4.130 | 4.220 | 4.220 | 74,920,228 |
| 2023-07-14 | 4.230 | 4.440 | 4.200 | 4.230 | 4.230 | 146,084,174 |
| 2023-07-13 | 3.910 | 4.220 | 3.900 | 4.220 | 4.220 | 67,687,852 |
| 2023-07-12 | 3.930 | 3.960 | 3.830 | 3.840 | 3.840 | 29,334,400 |
| 2023-07-11 | 3.830 | 3.950 | 3.800 | 3.920 | 3.920 | 31,828,400 |
| 2023-07-10 | 3.860 | 3.940 | 3.820 | 3.840 | 3.840 | 18,839,600 |
| 2023-07-07 | 3.890 | 3.900 | 3.780 | 3.860 | 3.860 | 25,967,900 |
| 2023-07-06 | 4.060 | 4.060 | 3.860 | 3.890 | 3.890 | 39,633,800 |
| 2023-07-05 | 3.940 | 4.080 | 3.930 | 4.060 | 4.060 | 41,425,792 |
| 2023-07-04 | 4.030 | 4.040 | 3.930 | 3.950 | 3.950 | 20,362,100 |
| 2023-07-03 | 3.970 | 4.040 | 3.970 | 4.020 | 4.020 | 22,760,300 |
| 2023-06-30 | 3.890 | 4.010 | 3.880 | 3.960 | 3.960 | 25,757,400 |
| 2023-06-29 | 3.870 | 3.940 | 3.820 | 3.890 | 3.890 | 17,963,300 |
| 2023-06-28 | 3.930 | 3.930 | 3.800 | 3.870 | 3.870 | 24,656,233 |
| 2023-06-27 | 3.810 | 3.950 | 3.740 | 3.940 | 3.940 | 36,427,599 |
| 2023-06-26 | 3.810 | 3.970 | 3.790 | 3.850 | 3.850 | 33,893,166 |
| 2023-06-21 | 3.900 | 3.930 | 3.810 | 3.820 | 3.820 | 24,472,400 |
| 2023-06-20 | 3.950 | 3.960 | 3.880 | 3.920 | 3.920 | 20,519,160 |
| 2023-06-19 | 4.130 | 4.140 | 3.950 | 3.960 | 3.960 | 42,632,620 |
| 2023-06-16 | 4.020 | 4.160 | 3.990 | 4.130 | 4.130 | 35,874,600 |
| 2023-06-15 | 4.040 | 4.050 | 3.960 | 4.010 | 4.010 | 24,439,900 |
| 2023-06-14 | 4.070 | 4.100 | 4.030 | 4.040 | 4.040 | 21,038,420 |
| 2023-06-13 | 4.070 | 4.080 | 4.020 | 4.070 | 4.070 | 19,308,400 |
| 2023-06-12 | 4.130 | 4.130 | 4.060 | 4.070 | 4.070 | 22,461,238 |
| 2023-06-09 | 4.130 | 4.180 | 4.090 | 4.160 | 4.160 | 27,119,600 |
| 2023-06-08 | 4.080 | 4.180 | 4.050 | 4.140 | 4.140 | 28,574,800 |
| 2023-06-07 | 4.110 | 4.200 | 4.090 | 4.110 | 4.110 | 23,203,300 |
| 2023-06-06 | 4.210 | 4.270 | 4.110 | 4.130 | 4.130 | 36,407,200 |
| 2023-06-05 | 4.130 | 4.230 | 4.120 | 4.180 | 4.180 | 32,456,800 |
| 2023-06-02 | 4.150 | 4.350 | 4.140 | 4.260 | 4.260 | 58,415,800 |
| 2023-06-01 | 4.090 | 4.230 | 4.050 | 4.150 | 4.150 | 40,499,738 |
| 2023-05-31 | 4.040 | 4.130 | 4.030 | 4.110 | 4.110 | 39,021,501 |
| 2023-05-30 | 3.960 | 4.040 | 3.850 | 4.030 | 4.030 | 32,060,239 |
| 2023-05-29 | 3.930 | 4.010 | 3.910 | 3.960 | 3.960 | 33,388,613 |
| 2023-05-26 | 4.030 | 4.090 | 3.990 | 4.070 | 4.070 | 22,773,611 |
| 2023-05-25 | 4.150 | 4.150 | 4.000 | 4.090 | 4.090 | 39,678,900 |
| 2023-05-24 | 4.090 | 4.240 | 4.090 | 4.210 | 4.210 | 34,720,814 |
| 2023-05-23 | 4.200 | 4.220 | 4.090 | 4.090 | 4.090 | 36,297,249 |
| 2023-05-22 | 4.220 | 4.320 | 4.180 | 4.240 | 4.240 | 38,602,900 |
| 2023-05-19 | 4.530 | 4.590 | 4.340 | 4.370 | 4.370 | 61,126,994 |
| 2023-05-18 | 4.240 | 4.380 | 4.210 | 4.350 | 4.350 | 26,659,645 |
| 2023-05-17 | 4.190 | 4.310 | 4.170 | 4.290 | 4.290 | 23,185,981 |
| 2023-05-16 | 4.350 | 4.350 | 4.220 | 4.240 | 4.240 | 25,968,553 |
| 2023-05-15 | 4.260 | 4.360 | 4.240 | 4.360 | 4.360 | 27,893,400 |
| 2023-05-12 | 4.350 | 4.350 | 4.260 | 4.280 | 4.280 | 31,160,382 |
| 2023-05-11 | 4.360 | 4.420 | 4.300 | 4.380 | 4.380 | 40,176,100 |
| 2023-05-10 | 4.480 | 4.560 | 4.310 | 4.350 | 4.350 | 54,421,836 |
| 2023-05-09 | 4.620 | 4.660 | 4.410 | 4.470 | 4.470 | 72,694,496 |
| 2023-05-08 | 4.560 | 4.690 | 4.550 | 4.660 | 4.660 | 51,551,163 |
| 2023-05-05 | 4.780 | 4.900 | 4.640 | 4.710 | 4.710 | 68,488,982 |
| 2023-05-04 | 4.970 | 5.020 | 4.780 | 4.820 | 4.820 | 82,836,588 |
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.