Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.180 | 3.500 | 3.140 | 3.500 | 3.500 | 125,553,999 |
| 2022-05-09 | 3.270 | 3.270 | 2.980 | 3.180 | 3.180 | 143,917,264 |
| 2022-05-06 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 8,460,140 |
| 2022-05-05 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 4,900,524 |
| 2022-04-29 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 8,220,400 |
| 2022-04-28 | 2.300 | 2.370 | 2.160 | 2.230 | 2.230 | 27,356,467 |
| 2022-04-27 | 2.280 | 2.360 | 2.180 | 2.340 | 2.340 | 24,342,000 |
| 2022-04-26 | 2.320 | 2.390 | 2.270 | 2.280 | 2.280 | 22,947,192 |
| 2022-04-25 | 2.490 | 2.530 | 2.310 | 2.320 | 2.320 | 30,535,792 |
| 2022-04-22 | 2.530 | 2.590 | 2.490 | 2.560 | 2.560 | 16,383,000 |
| 2022-04-21 | 2.680 | 2.710 | 2.540 | 2.570 | 2.570 | 24,202,765 |
| 2022-04-20 | 2.730 | 2.770 | 2.680 | 2.720 | 2.720 | 20,131,400 |
| 2022-04-19 | 2.690 | 2.780 | 2.630 | 2.730 | 2.730 | 20,266,000 |
| 2022-04-18 | 2.710 | 2.720 | 2.660 | 2.680 | 2.680 | 17,463,000 |
| 2022-04-15 | 2.830 | 2.830 | 2.690 | 2.720 | 2.720 | 26,846,130 |
| 2022-04-14 | 2.780 | 2.880 | 2.770 | 2.820 | 2.820 | 21,581,361 |
| 2022-04-13 | 2.870 | 2.870 | 2.770 | 2.770 | 2.770 | 21,102,825 |
| 2022-04-12 | 2.870 | 2.870 | 2.740 | 2.860 | 2.860 | 30,283,342 |
| 2022-04-11 | 2.880 | 3.100 | 2.820 | 2.880 | 2.880 | 37,358,600 |
| 2022-04-08 | 2.900 | 3.050 | 2.810 | 2.980 | 2.980 | 37,963,200 |
| 2022-04-07 | 3.000 | 3.030 | 2.890 | 2.900 | 2.900 | 18,779,413 |
| 2022-04-06 | 2.890 | 3.020 | 2.870 | 2.990 | 2.990 | 26,308,300 |
| 2022-04-01 | 2.870 | 2.900 | 2.810 | 2.890 | 2.890 | 22,125,100 |
| 2022-03-31 | 2.950 | 2.970 | 2.860 | 2.880 | 2.880 | 15,822,324 |
| 2022-03-30 | 2.850 | 2.930 | 2.850 | 2.920 | 2.920 | 14,849,799 |
| 2022-03-29 | 2.940 | 2.940 | 2.850 | 2.870 | 2.870 | 20,238,699 |
| 2022-03-28 | 2.900 | 2.990 | 2.850 | 2.950 | 2.950 | 16,558,200 |
| 2022-03-25 | 2.930 | 3.010 | 2.910 | 2.960 | 2.960 | 22,622,670 |
| 2022-03-24 | 2.990 | 3.030 | 2.920 | 2.930 | 2.930 | 28,888,030 |
| 2022-03-23 | 3.000 | 3.030 | 2.970 | 2.980 | 2.980 | 18,355,726 |
| 2022-03-22 | 3.000 | 3.040 | 2.960 | 3.020 | 3.020 | 25,465,881 |
| 2022-03-21 | 3.040 | 3.050 | 2.970 | 2.980 | 2.980 | 25,342,700 |
| 2022-03-18 | 3.040 | 3.040 | 2.970 | 3.010 | 3.010 | 21,874,474 |
| 2022-03-17 | 3.000 | 3.070 | 2.940 | 3.030 | 3.030 | 29,086,396 |
| 2022-03-16 | 2.980 | 3.010 | 2.780 | 2.950 | 2.950 | 48,452,380 |
| 2022-03-15 | 3.140 | 3.170 | 2.880 | 2.910 | 2.910 | 55,755,557 |
| 2022-03-14 | 3.300 | 3.350 | 3.200 | 3.200 | 3.200 | 36,776,200 |
| 2022-03-11 | 3.540 | 3.570 | 3.320 | 3.450 | 3.450 | 56,710,700 |
| 2022-03-10 | 3.690 | 3.800 | 3.600 | 3.640 | 3.640 | 99,670,198 |
| 2022-03-09 | 3.870 | 3.870 | 3.640 | 3.870 | 3.870 | 122,757,471 |
| 2022-03-08 | 3.610 | 3.630 | 3.370 | 3.520 | 3.520 | 26,870,786 |
| 2022-03-07 | 3.640 | 3.760 | 3.640 | 3.650 | 3.650 | 23,934,402 |
| 2022-03-04 | 3.710 | 3.730 | 3.600 | 3.610 | 3.610 | 21,969,308 |
| 2022-03-03 | 3.770 | 3.820 | 3.720 | 3.730 | 3.730 | 16,805,167 |
| 2022-03-02 | 3.800 | 3.840 | 3.760 | 3.770 | 3.770 | 18,759,376 |
| 2022-03-01 | 3.800 | 3.820 | 3.680 | 3.770 | 3.770 | 35,107,186 |
| 2022-02-28 | 3.970 | 4.010 | 3.810 | 3.850 | 3.850 | 46,301,238 |
| 2022-02-25 | 3.950 | 4.040 | 3.800 | 3.960 | 3.960 | 58,809,338 |
| 2022-02-24 | 3.910 | 4.310 | 3.890 | 4.080 | 4.080 | 91,390,051 |
| 2022-02-23 | 3.950 | 3.970 | 3.860 | 3.930 | 3.930 | 35,683,764 |
| 2022-02-22 | 3.900 | 4.100 | 3.900 | 4.060 | 4.060 | 54,352,582 |
| 2022-02-21 | 3.910 | 3.920 | 3.850 | 3.900 | 3.900 | 21,473,200 |
| 2022-02-18 | 4.110 | 4.110 | 3.870 | 3.930 | 3.930 | 48,232,400 |
| 2022-02-17 | 3.850 | 4.210 | 3.780 | 4.120 | 4.120 | 57,118,181 |
| 2022-02-16 | 3.870 | 3.930 | 3.800 | 3.830 | 3.830 | 19,190,300 |
| 2022-02-15 | 3.960 | 4.070 | 3.870 | 3.920 | 3.920 | 19,895,200 |
| 2022-02-14 | 3.950 | 4.050 | 3.900 | 3.970 | 3.970 | 33,751,500 |
| 2022-02-11 | 4.010 | 4.010 | 3.850 | 3.890 | 3.890 | 20,997,608 |
| 2022-02-10 | 3.950 | 4.060 | 3.930 | 3.990 | 3.990 | 17,503,786 |
| 2022-02-09 | 4.060 | 4.070 | 3.960 | 3.990 | 3.990 | 17,835,209 |
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.