Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.840 | 4.080 | 3.810 | 4.030 | 4.030 | 25,421,700 |
| 2022-02-07 | 3.830 | 4.000 | 3.820 | 3.880 | 3.880 | 27,126,520 |
| 2022-01-28 | 3.740 | 3.900 | 3.630 | 3.830 | 3.830 | 20,543,081 |
| 2022-01-27 | 3.840 | 3.840 | 3.620 | 3.730 | 3.730 | 33,859,500 |
| 2022-01-26 | 3.820 | 3.950 | 3.820 | 3.880 | 3.880 | 19,452,000 |
| 2022-01-25 | 4.070 | 4.090 | 3.880 | 3.880 | 3.880 | 30,396,300 |
| 2022-01-24 | 4.000 | 4.230 | 3.860 | 4.070 | 4.070 | 43,142,578 |
| 2022-01-21 | 3.990 | 4.130 | 3.930 | 4.020 | 4.020 | 32,914,105 |
| 2022-01-20 | 4.340 | 4.400 | 4.090 | 4.130 | 4.130 | 48,485,302 |
| 2022-01-19 | 4.000 | 4.320 | 3.960 | 4.250 | 4.250 | 69,071,610 |
| 2022-01-18 | 3.950 | 4.360 | 3.930 | 4.200 | 4.200 | 90,759,835 |
| 2022-01-17 | 3.880 | 4.080 | 3.810 | 3.960 | 3.960 | 31,699,256 |
| 2022-01-14 | 3.900 | 4.000 | 3.800 | 3.930 | 3.930 | 39,529,961 |
| 2022-01-13 | 3.890 | 4.100 | 3.720 | 3.960 | 3.960 | 68,266,272 |
| 2022-01-12 | 3.590 | 3.880 | 3.550 | 3.820 | 3.820 | 59,904,630 |
| 2022-01-11 | 3.470 | 3.590 | 3.460 | 3.580 | 3.580 | 25,861,521 |
| 2022-01-10 | 3.600 | 3.640 | 3.440 | 3.490 | 3.490 | 24,450,360 |
| 2022-01-07 | 3.480 | 3.650 | 3.420 | 3.550 | 3.550 | 46,054,050 |
| 2022-01-06 | 3.410 | 3.590 | 3.400 | 3.480 | 3.480 | 32,007,220 |
| 2022-01-05 | 3.620 | 3.630 | 3.490 | 3.500 | 3.500 | 66,348,456 |
| 2022-01-04 | 3.200 | 3.530 | 3.200 | 3.530 | 3.530 | 39,459,986 |
| 2021-12-31 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 8,581,800 |
| 2021-12-30 | 3.250 | 3.300 | 3.220 | 3.230 | 3.230 | 14,232,000 |
| 2021-12-29 | 3.250 | 3.460 | 3.210 | 3.330 | 3.330 | 27,174,313 |
| 2021-12-28 | 3.130 | 3.270 | 3.130 | 3.250 | 3.250 | 15,201,595 |
| 2021-12-27 | 3.160 | 3.200 | 3.120 | 3.140 | 3.140 | 13,771,321 |
| 2021-12-24 | 3.280 | 3.280 | 3.160 | 3.170 | 3.170 | 17,189,700 |
| 2021-12-23 | 3.290 | 3.310 | 3.250 | 3.290 | 3.290 | 21,195,163 |
| 2021-12-22 | 3.410 | 3.540 | 3.350 | 3.370 | 3.370 | 26,580,909 |
| 2021-12-21 | 3.340 | 3.410 | 3.320 | 3.380 | 3.380 | 20,402,084 |
| 2021-12-20 | 3.420 | 3.460 | 3.320 | 3.340 | 3.340 | 19,633,335 |
| 2021-12-17 | 3.390 | 3.510 | 3.370 | 3.420 | 3.420 | 19,811,476 |
| 2021-12-16 | 3.430 | 3.480 | 3.380 | 3.420 | 3.420 | 27,650,920 |
| 2021-12-15 | 3.440 | 3.630 | 3.400 | 3.420 | 3.420 | 35,238,022 |
| 2021-12-14 | 3.340 | 3.580 | 3.300 | 3.430 | 3.430 | 45,206,343 |
| 2021-12-13 | 3.310 | 3.560 | 3.180 | 3.480 | 3.480 | 85,263,980 |
| 2021-12-10 | 3.060 | 3.310 | 3.040 | 3.310 | 3.310 | 41,655,043 |
| 2021-12-09 | 2.980 | 3.020 | 2.980 | 3.010 | 3.010 | 8,258,876 |
| 2021-12-08 | 3.000 | 3.030 | 2.950 | 2.990 | 2.990 | 11,444,024 |
| 2021-12-07 | 3.080 | 3.080 | 2.950 | 2.980 | 2.980 | 21,111,397 |
| 2021-12-06 | 3.060 | 3.080 | 3.050 | 3.060 | 3.060 | 10,393,049 |
| 2021-12-03 | 3.090 | 3.100 | 3.040 | 3.070 | 3.070 | 12,853,360 |
| 2021-12-02 | 3.080 | 3.120 | 3.070 | 3.090 | 3.090 | 11,488,035 |
| 2021-12-01 | 3.100 | 3.100 | 3.060 | 3.090 | 3.090 | 12,384,590 |
| 2021-11-30 | 3.090 | 3.110 | 3.070 | 3.090 | 3.090 | 11,989,139 |
| 2021-11-29 | 3.100 | 3.180 | 3.070 | 3.090 | 3.090 | 15,423,340 |
| 2021-11-26 | 3.150 | 3.230 | 3.120 | 3.150 | 3.150 | 15,019,300 |
| 2021-11-25 | 3.180 | 3.240 | 3.130 | 3.160 | 3.160 | 14,011,412 |
| 2021-11-24 | 3.190 | 3.220 | 3.140 | 3.160 | 3.160 | 14,680,600 |
| 2021-11-23 | 3.230 | 3.280 | 3.180 | 3.200 | 3.200 | 20,011,825 |
| 2021-11-22 | 3.100 | 3.250 | 3.050 | 3.240 | 3.240 | 36,563,862 |
| 2021-11-19 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 10,972,221 |
| 2021-11-18 | 3.100 | 3.100 | 3.060 | 3.070 | 3.070 | 14,845,449 |
| 2021-11-17 | 3.080 | 3.110 | 3.060 | 3.090 | 3.090 | 13,725,942 |
| 2021-11-16 | 3.130 | 3.140 | 3.080 | 3.090 | 3.090 | 10,046,100 |
| 2021-11-15 | 3.160 | 3.170 | 3.080 | 3.110 | 3.110 | 12,980,582 |
| 2021-11-12 | 3.130 | 3.270 | 3.120 | 3.150 | 3.150 | 18,003,405 |
| 2021-11-11 | 3.110 | 3.350 | 3.110 | 3.210 | 3.210 | 32,066,899 |
| 2021-11-10 | 3.110 | 3.120 | 3.070 | 3.110 | 3.110 | 7,481,260 |
| 2021-11-09 | 3.140 | 3.150 | 3.100 | 3.110 | 3.110 | 7,966,762 |
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.