Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.160 | 3.260 | 3.150 | 3.260 | 3.260 | 27,208,420 |
| 2022-11-01 | 3.110 | 3.190 | 3.110 | 3.190 | 3.190 | 25,762,910 |
| 2022-10-31 | 3.160 | 3.190 | 3.090 | 3.110 | 3.110 | 28,548,247 |
| 2022-10-28 | 3.300 | 3.300 | 3.150 | 3.190 | 3.190 | 37,069,100 |
| 2022-10-27 | 3.370 | 3.450 | 3.320 | 3.320 | 3.320 | 34,406,689 |
| 2022-10-26 | 3.280 | 3.460 | 3.250 | 3.400 | 3.400 | 49,148,012 |
| 2022-10-25 | 3.450 | 3.460 | 3.190 | 3.330 | 3.330 | 51,913,333 |
| 2022-10-24 | 3.510 | 3.600 | 3.470 | 3.540 | 3.540 | 56,568,831 |
| 2022-10-21 | 3.480 | 3.550 | 3.450 | 3.470 | 3.470 | 31,444,401 |
| 2022-10-20 | 3.450 | 3.570 | 3.430 | 3.500 | 3.500 | 41,519,100 |
| 2022-10-19 | 3.620 | 3.640 | 3.490 | 3.500 | 3.500 | 60,834,401 |
| 2022-10-18 | 3.720 | 3.740 | 3.630 | 3.650 | 3.650 | 68,963,964 |
| 2022-10-17 | 3.620 | 3.840 | 3.560 | 3.760 | 3.760 | 99,395,446 |
| 2022-10-14 | 3.550 | 3.730 | 3.530 | 3.670 | 3.670 | 91,593,333 |
| 2022-10-13 | 3.600 | 3.640 | 3.510 | 3.580 | 3.580 | 69,859,230 |
| 2022-10-12 | 3.590 | 3.680 | 3.520 | 3.680 | 3.680 | 86,094,500 |
| 2022-10-11 | 3.490 | 3.750 | 3.420 | 3.670 | 3.670 | 107,103,403 |
| 2022-10-10 | 3.450 | 3.650 | 3.420 | 3.550 | 3.550 | 94,050,500 |
| 2022-09-30 | 3.430 | 3.520 | 3.380 | 3.400 | 3.400 | 57,270,826 |
| 2022-09-29 | 3.480 | 3.670 | 3.420 | 3.540 | 3.540 | 92,619,710 |
| 2022-09-28 | 3.480 | 3.480 | 3.380 | 3.390 | 3.390 | 41,364,652 |
| 2022-09-27 | 3.460 | 3.540 | 3.380 | 3.520 | 3.520 | 56,568,305 |
| 2022-09-26 | 3.500 | 3.530 | 3.410 | 3.440 | 3.440 | 64,627,440 |
| 2022-09-23 | 3.630 | 3.740 | 3.490 | 3.500 | 3.500 | 144,963,650 |
| 2022-09-22 | 3.230 | 3.600 | 3.220 | 3.600 | 3.600 | 53,549,415 |
| 2022-09-21 | 3.230 | 3.270 | 3.140 | 3.270 | 3.270 | 20,703,129 |
| 2022-09-20 | 3.130 | 3.240 | 3.130 | 3.230 | 3.230 | 24,246,260 |
| 2022-09-19 | 3.170 | 3.190 | 3.060 | 3.110 | 3.110 | 19,430,901 |
| 2022-09-16 | 3.330 | 3.370 | 3.160 | 3.160 | 3.160 | 29,232,500 |
| 2022-09-15 | 3.500 | 3.500 | 3.280 | 3.320 | 3.320 | 35,756,524 |
| 2022-09-14 | 3.430 | 3.540 | 3.400 | 3.450 | 3.450 | 52,584,947 |
| 2022-09-13 | 3.470 | 3.770 | 3.470 | 3.550 | 3.550 | 79,331,993 |
| 2022-09-09 | 3.450 | 3.500 | 3.360 | 3.450 | 3.450 | 50,366,000 |
| 2022-09-08 | 3.400 | 3.650 | 3.340 | 3.510 | 3.510 | 78,065,996 |
| 2022-09-07 | 3.440 | 3.440 | 3.360 | 3.380 | 3.380 | 26,753,122 |
| 2022-09-06 | 3.330 | 3.450 | 3.330 | 3.440 | 3.440 | 34,524,122 |
| 2022-09-05 | 3.210 | 3.330 | 3.180 | 3.320 | 3.320 | 23,972,635 |
| 2022-09-02 | 3.180 | 3.250 | 3.180 | 3.210 | 3.210 | 19,324,609 |
| 2022-09-01 | 3.170 | 3.280 | 3.170 | 3.190 | 3.190 | 19,698,560 |
| 2022-08-31 | 3.280 | 3.300 | 3.150 | 3.170 | 3.170 | 25,403,124 |
| 2022-08-30 | 3.340 | 3.370 | 3.270 | 3.290 | 3.290 | 19,403,800 |
| 2022-08-29 | 3.260 | 3.350 | 3.190 | 3.350 | 3.350 | 23,047,204 |
| 2022-08-26 | 3.370 | 3.390 | 3.300 | 3.320 | 3.320 | 27,040,574 |
| 2022-08-25 | 3.350 | 3.420 | 3.310 | 3.400 | 3.400 | 33,287,389 |
| 2022-08-24 | 3.450 | 3.530 | 3.340 | 3.350 | 3.350 | 50,048,200 |
| 2022-08-23 | 3.440 | 3.470 | 3.410 | 3.450 | 3.450 | 19,956,804 |
| 2022-08-22 | 3.400 | 3.480 | 3.390 | 3.460 | 3.460 | 31,900,914 |
| 2022-08-19 | 3.480 | 3.580 | 3.430 | 3.440 | 3.440 | 41,081,830 |
| 2022-08-18 | 3.520 | 3.540 | 3.460 | 3.470 | 3.470 | 30,960,318 |
| 2022-08-17 | 3.570 | 3.570 | 3.490 | 3.530 | 3.530 | 34,840,699 |
| 2022-08-16 | 3.600 | 3.640 | 3.530 | 3.580 | 3.580 | 41,507,760 |
| 2022-08-15 | 3.610 | 3.670 | 3.570 | 3.610 | 3.610 | 58,438,581 |
| 2022-08-12 | 3.650 | 3.750 | 3.550 | 3.670 | 3.670 | 94,497,917 |
| 2022-08-11 | 3.770 | 3.920 | 3.630 | 3.650 | 3.650 | 175,943,144 |
| 2022-08-10 | 3.320 | 3.660 | 3.300 | 3.660 | 3.660 | 52,862,740 |
| 2022-08-09 | 3.360 | 3.370 | 3.290 | 3.330 | 3.330 | 25,255,100 |
| 2022-08-08 | 3.410 | 3.440 | 3.310 | 3.350 | 3.350 | 38,140,001 |
| 2022-08-05 | 3.370 | 3.550 | 3.340 | 3.490 | 3.490 | 51,514,626 |
| 2022-08-04 | 3.320 | 3.370 | 3.260 | 3.330 | 3.330 | 32,990,803 |
| 2022-08-03 | 3.360 | 3.440 | 3.270 | 3.300 | 3.300 | 44,801,960 |
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.