Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.650 | 3.740 | 3.600 | 3.670 | 3.670 | 43,472,349 |
| 2023-02-01 | 3.560 | 3.680 | 3.540 | 3.660 | 3.660 | 49,707,290 |
| 2023-01-31 | 3.550 | 3.570 | 3.500 | 3.540 | 3.540 | 30,404,029 |
| 2023-01-30 | 3.560 | 3.570 | 3.480 | 3.520 | 3.520 | 48,317,991 |
| 2023-01-20 | 3.270 | 3.530 | 3.270 | 3.480 | 3.480 | 57,689,197 |
| 2023-01-19 | 3.230 | 3.270 | 3.230 | 3.260 | 3.260 | 12,660,400 |
| 2023-01-18 | 3.240 | 3.280 | 3.230 | 3.250 | 3.250 | 10,108,255 |
| 2023-01-17 | 3.310 | 3.320 | 3.230 | 3.240 | 3.240 | 13,422,600 |
| 2023-01-16 | 3.310 | 3.340 | 3.300 | 3.310 | 3.310 | 13,743,461 |
| 2023-01-13 | 3.360 | 3.370 | 3.270 | 3.300 | 3.300 | 15,345,250 |
| 2023-01-12 | 3.360 | 3.370 | 3.300 | 3.330 | 3.330 | 11,506,172 |
| 2023-01-11 | 3.380 | 3.400 | 3.330 | 3.350 | 3.350 | 15,610,400 |
| 2023-01-10 | 3.420 | 3.470 | 3.360 | 3.380 | 3.380 | 22,917,282 |
| 2023-01-09 | 3.350 | 3.410 | 3.340 | 3.400 | 3.400 | 25,706,712 |
| 2023-01-06 | 3.340 | 3.390 | 3.300 | 3.310 | 3.310 | 15,280,200 |
| 2023-01-05 | 3.350 | 3.380 | 3.320 | 3.380 | 3.380 | 24,528,873 |
| 2023-01-04 | 3.310 | 3.340 | 3.280 | 3.330 | 3.330 | 16,485,440 |
| 2023-01-03 | 3.220 | 3.320 | 3.210 | 3.310 | 3.310 | 17,757,889 |
| 2022-12-30 | 3.210 | 3.240 | 3.150 | 3.230 | 3.230 | 11,786,528 |
| 2022-12-29 | 3.200 | 3.220 | 3.150 | 3.160 | 3.160 | 15,180,522 |
| 2022-12-28 | 3.290 | 3.300 | 3.210 | 3.230 | 3.230 | 13,213,000 |
| 2022-12-27 | 3.250 | 3.290 | 3.240 | 3.290 | 3.290 | 11,848,940 |
| 2022-12-26 | 3.250 | 3.260 | 3.210 | 3.250 | 3.250 | 10,304,000 |
| 2022-12-23 | 3.200 | 3.250 | 3.200 | 3.230 | 3.230 | 9,440,020 |
| 2022-12-22 | 3.250 | 3.320 | 3.240 | 3.250 | 3.250 | 13,480,738 |
| 2022-12-21 | 3.380 | 3.400 | 3.270 | 3.290 | 3.290 | 17,613,399 |
| 2022-12-20 | 3.240 | 3.300 | 3.190 | 3.280 | 3.280 | 13,851,706 |
| 2022-12-19 | 3.300 | 3.330 | 3.220 | 3.250 | 3.250 | 14,119,100 |
| 2022-12-16 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 16,949,600 |
| 2022-12-15 | 3.350 | 3.380 | 3.340 | 3.370 | 3.370 | 12,342,020 |
| 2022-12-14 | 3.420 | 3.440 | 3.350 | 3.380 | 3.380 | 16,145,000 |
| 2022-12-13 | 3.340 | 3.420 | 3.320 | 3.410 | 3.410 | 18,942,104 |
| 2022-12-12 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 21,349,600 |
| 2022-12-09 | 3.460 | 3.490 | 3.380 | 3.400 | 3.400 | 32,007,100 |
| 2022-12-08 | 3.490 | 3.510 | 3.460 | 3.490 | 3.490 | 19,197,800 |
| 2022-12-07 | 3.470 | 3.520 | 3.450 | 3.510 | 3.510 | 25,546,361 |
| 2022-12-06 | 3.600 | 3.600 | 3.460 | 3.510 | 3.510 | 49,451,191 |
| 2022-12-05 | 3.450 | 3.640 | 3.450 | 3.610 | 3.610 | 70,413,867 |
| 2022-12-02 | 3.570 | 3.610 | 3.460 | 3.500 | 3.500 | 48,483,733 |
| 2022-12-01 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 49,360,515 |
| 2022-11-30 | 3.590 | 3.630 | 3.470 | 3.510 | 3.510 | 72,054,617 |
| 2022-11-29 | 3.800 | 3.800 | 3.530 | 3.670 | 3.670 | 99,072,072 |
| 2022-11-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-11-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-11-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-11-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-11-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-11-21 | 3.570 | 3.590 | 3.500 | 3.550 | 3.550 | 22,827,800 |
| 2022-11-18 | 3.700 | 3.710 | 3.540 | 3.560 | 3.560 | 34,945,800 |
| 2022-11-17 | 3.700 | 3.760 | 3.650 | 3.680 | 3.680 | 34,979,616 |
| 2022-11-16 | 3.770 | 3.820 | 3.720 | 3.740 | 3.740 | 43,065,166 |
| 2022-11-15 | 3.600 | 3.830 | 3.590 | 3.760 | 3.760 | 74,057,541 |
| 2022-11-14 | 3.670 | 3.700 | 3.560 | 3.620 | 3.620 | 57,104,983 |
| 2022-11-11 | 3.670 | 3.790 | 3.610 | 3.640 | 3.640 | 109,706,080 |
| 2022-11-10 | 3.520 | 3.610 | 3.510 | 3.540 | 3.540 | 65,861,957 |
| 2022-11-09 | 3.580 | 3.740 | 3.480 | 3.580 | 3.580 | 105,907,129 |
| 2022-11-08 | 3.300 | 3.640 | 3.290 | 3.470 | 3.470 | 77,720,584 |
| 2022-11-07 | 3.320 | 3.380 | 3.310 | 3.330 | 3.330 | 37,051,042 |
| 2022-11-04 | 3.190 | 3.260 | 3.180 | 3.260 | 3.260 | 25,422,500 |
| 2022-11-03 | 3.250 | 3.250 | 3.160 | 3.200 | 3.200 | 26,268,042 |
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.