Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.550 | 4.770 | 4.500 | 4.730 | 4.730 | 70,236,604 |
| 2023-04-27 | 4.700 | 4.930 | 4.560 | 4.720 | 4.720 | 69,358,165 |
| 2023-04-26 | 5.020 | 5.020 | 4.680 | 4.820 | 4.820 | 92,815,682 |
| 2023-04-25 | 5.100 | 5.300 | 5.030 | 5.110 | 5.110 | 99,765,232 |
| 2023-04-24 | 5.290 | 5.290 | 5.000 | 5.030 | 5.030 | 121,237,656 |
| 2023-04-21 | 5.600 | 5.880 | 5.350 | 5.480 | 5.480 | 156,459,815 |
| 2023-04-20 | 5.490 | 5.770 | 5.430 | 5.660 | 5.660 | 148,801,293 |
| 2023-04-19 | 5.310 | 5.880 | 5.230 | 5.660 | 5.660 | 188,644,258 |
| 2023-04-18 | 5.150 | 5.630 | 5.120 | 5.360 | 5.360 | 148,958,798 |
| 2023-04-17 | 5.280 | 5.340 | 5.000 | 5.240 | 5.240 | 137,413,706 |
| 2023-04-14 | 4.990 | 5.400 | 4.990 | 5.400 | 5.400 | 178,150,361 |
| 2023-04-13 | 4.980 | 5.100 | 4.860 | 4.910 | 4.910 | 76,780,627 |
| 2023-04-12 | 4.960 | 5.150 | 4.910 | 5.000 | 5.000 | 93,921,976 |
| 2023-04-11 | 4.830 | 5.080 | 4.730 | 5.020 | 5.020 | 98,816,565 |
| 2023-04-10 | 5.000 | 5.060 | 4.830 | 4.890 | 4.890 | 104,738,580 |
| 2023-04-07 | 5.160 | 5.220 | 4.990 | 5.090 | 5.090 | 131,839,760 |
| 2023-04-06 | 5.520 | 5.750 | 5.420 | 5.430 | 5.430 | 213,702,773 |
| 2023-04-04 | 5.030 | 5.520 | 5.010 | 5.420 | 5.420 | 208,542,169 |
| 2023-04-03 | 4.960 | 5.030 | 4.880 | 5.030 | 5.030 | 87,984,421 |
| 2023-03-31 | 4.930 | 5.060 | 4.910 | 5.050 | 5.050 | 96,873,181 |
| 2023-03-30 | 4.990 | 5.010 | 4.810 | 4.880 | 4.880 | 93,734,200 |
| 2023-03-29 | 5.100 | 5.220 | 5.010 | 5.100 | 5.100 | 112,895,120 |
| 2023-03-28 | 5.060 | 5.150 | 4.990 | 5.030 | 5.030 | 106,248,383 |
| 2023-03-27 | 5.080 | 5.170 | 4.980 | 5.150 | 5.150 | 134,821,142 |
| 2023-03-24 | 5.610 | 5.660 | 5.160 | 5.220 | 5.220 | 201,180,919 |
| 2023-03-23 | 5.580 | 5.720 | 5.530 | 5.610 | 5.610 | 219,285,455 |
| 2023-03-22 | 5.710 | 5.870 | 5.340 | 5.500 | 5.500 | 273,886,482 |
| 2023-03-21 | 6.120 | 6.660 | 5.880 | 5.920 | 5.920 | 299,133,376 |
| 2023-03-20 | 5.790 | 6.120 | 5.420 | 6.120 | 6.120 | 271,588,165 |
| 2023-03-17 | 4.940 | 5.560 | 4.860 | 5.560 | 5.560 | 241,116,114 |
| 2023-03-16 | 4.980 | 5.050 | 4.770 | 5.050 | 5.050 | 234,628,204 |
| 2023-03-15 | 4.170 | 4.590 | 4.040 | 4.590 | 4.590 | 184,047,533 |
| 2023-03-14 | 3.950 | 4.170 | 3.930 | 4.170 | 4.170 | 209,482,671 |
| 2023-03-13 | 3.870 | 3.950 | 3.760 | 3.790 | 3.790 | 115,354,309 |
| 2023-03-10 | 3.590 | 3.850 | 3.580 | 3.770 | 3.770 | 104,234,600 |
| 2023-03-09 | 3.700 | 3.710 | 3.570 | 3.610 | 3.610 | 49,503,200 |
| 2023-03-08 | 3.750 | 3.760 | 3.630 | 3.700 | 3.700 | 62,508,214 |
| 2023-03-07 | 3.590 | 3.960 | 3.580 | 3.790 | 3.790 | 111,036,879 |
| 2023-03-06 | 3.480 | 3.650 | 3.480 | 3.620 | 3.620 | 49,692,945 |
| 2023-03-03 | 3.460 | 3.500 | 3.450 | 3.480 | 3.480 | 13,886,006 |
| 2023-03-02 | 3.510 | 3.520 | 3.450 | 3.460 | 3.460 | 12,908,980 |
| 2023-03-01 | 3.500 | 3.520 | 3.470 | 3.510 | 3.510 | 12,505,800 |
| 2023-02-28 | 3.450 | 3.510 | 3.430 | 3.490 | 3.490 | 13,360,600 |
| 2023-02-27 | 3.530 | 3.530 | 3.450 | 3.460 | 3.460 | 16,763,300 |
| 2023-02-24 | 3.590 | 3.590 | 3.500 | 3.540 | 3.540 | 12,912,600 |
| 2023-02-23 | 3.570 | 3.600 | 3.530 | 3.560 | 3.560 | 13,449,562 |
| 2023-02-22 | 3.590 | 3.610 | 3.570 | 3.590 | 3.590 | 11,545,819 |
| 2023-02-21 | 3.570 | 3.640 | 3.560 | 3.620 | 3.620 | 19,001,581 |
| 2023-02-20 | 3.540 | 3.590 | 3.500 | 3.570 | 3.570 | 14,911,060 |
| 2023-02-17 | 3.530 | 3.560 | 3.490 | 3.510 | 3.510 | 17,272,386 |
| 2023-02-16 | 3.630 | 3.630 | 3.470 | 3.500 | 3.500 | 29,745,058 |
| 2023-02-15 | 3.670 | 3.700 | 3.610 | 3.620 | 3.620 | 25,245,014 |
| 2023-02-14 | 3.620 | 3.680 | 3.600 | 3.660 | 3.660 | 23,842,400 |
| 2023-02-13 | 3.570 | 3.620 | 3.550 | 3.610 | 3.610 | 20,308,700 |
| 2023-02-10 | 3.580 | 3.620 | 3.560 | 3.580 | 3.580 | 18,135,101 |
| 2023-02-09 | 3.560 | 3.610 | 3.520 | 3.600 | 3.600 | 20,021,201 |
| 2023-02-08 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 20,058,503 |
| 2023-02-07 | 3.590 | 3.640 | 3.530 | 3.630 | 3.630 | 24,793,800 |
| 2023-02-06 | 3.560 | 3.590 | 3.520 | 3.560 | 3.560 | 24,417,164 |
| 2023-02-03 | 3.630 | 3.640 | 3.550 | 3.600 | 3.600 | 36,615,700 |
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.