Zhongrun Resources Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.380	17.690	17.010	17.540	17.540	26,103,881
2026-04-20	16.900	17.660	16.830	17.400	17.400	35,863,449
2026-04-17	17.100	17.190	16.930	17.030	17.030	28,062,561
2026-04-16	16.980	17.580	16.730	17.380	17.380	41,101,219
2026-04-15	17.660	17.740	17.190	17.490	17.490	37,869,434
2026-04-14	17.580	17.660	16.980	17.220	17.220	36,083,262
2026-04-13	17.740	17.750	17.210	17.390	17.390	43,113,281
2026-04-10	19.000	19.170	17.750	17.930	17.930	90,002,992
2026-04-09	18.240	19.720	18.040	19.690	19.690	70,790,016
2026-04-08	17.930	18.710	17.700	18.710	18.710	48,039,801
2026-04-07	16.420	17.140	16.350	17.010	17.010	23,232,270
2026-04-03	16.960	16.990	16.380	16.520	16.520	20,005,850
2026-04-02	17.490	17.490	16.570	16.790	16.790	33,279,691
2026-04-01	17.470	17.800	17.060	17.640	17.640	41,086,031
2026-03-31	17.190	17.850	16.930	16.960	16.960	40,186,238
2026-03-30	16.390	17.260	16.320	17.180	17.180	43,071,551
2026-03-27	15.790	16.560	15.750	16.430	16.430	26,579,180
2026-03-26	16.490	16.650	15.910	16.070	16.070	27,375,199
2026-03-25	17.040	17.050	16.330	16.490	16.490	50,196,219
2026-03-24	15.610	16.170	15.250	16.150	16.150	36,287,980
2026-03-23	15.850	15.950	15.140	15.290	15.290	44,374,461
2026-03-20	16.610	16.940	16.380	16.400	16.400	30,849,641
2026-03-19	17.130	17.300	16.480	16.590	16.590	38,673,602
2026-03-18	17.930	18.000	17.260	17.730	17.730	35,881,801
2026-03-17	17.210	18.180	17.050	18.050	18.050	52,558,180
2026-03-16	17.740	18.000	16.650	17.200	17.200	65,807,797
2026-03-13	19.000	19.180	18.080	18.140	18.140	42,477,898
2026-03-12	19.670	19.840	18.880	19.230	19.230	38,073,168
2026-03-11	20.300	20.520	19.800	19.920	19.920	32,449,410
2026-03-10	20.590	20.590	20.040	20.120	20.120	28,539,461
2026-03-09	19.630	20.630	19.180	20.270	20.270	46,758,922
2026-03-06	19.640	20.370	19.370	19.990	19.990	32,815,102
2026-03-05	20.750	20.800	19.820	20.020	20.020	41,439,848
2026-03-04	19.440	21.000	19.440	20.410	20.410	55,818,832
2026-03-03	21.840	23.830	21.000	21.600	21.600	105,368,203
2026-03-02	21.120	22.330	20.300	22.330	22.330	117,063,398
2026-02-27	19.860	20.450	19.820	20.300	20.300	41,796,832
2026-02-26	20.050	20.230	19.660	19.900	19.900	32,595,660
2026-02-25	20.360	20.430	19.760	20.050	20.050	46,709,922
2026-02-24	20.140	20.700	19.790	20.340	20.340	57,868,359
2026-02-13	19.060	19.650	19.000	19.210	19.210	30,188,180
2026-02-12	19.820	20.400	19.530	19.560	19.560	36,819,398
2026-02-11	19.360	20.100	19.270	19.830	19.830	51,600,930
2026-02-10	19.880	19.980	19.330	19.360	19.360	39,741,461
2026-02-09	19.800	20.090	19.500	19.940	19.940	57,451,070
2026-02-06	18.850	19.850	18.610	19.450	19.450	74,645,039
2026-02-05	19.990	20.680	19.090	19.700	19.700	106,784,602
2026-02-04	22.450	22.570	20.400	21.050	21.050	109,199,203
2026-02-03	20.790	23.100	20.790	22.340	22.340	144,238,094
2026-02-02	23.100	23.100	23.100	23.100	23.100	1,082,200
2026-01-30	25.670	25.670	25.670	25.670	25.670	30,252,900
2026-01-29	28.520	28.520	25.390	28.520	28.520	166,464,797
2026-01-28	25.100	25.930	24.900	25.930	25.930	71,257,695
2026-01-27	21.400	23.570	20.900	23.570	23.570	132,451,297
2026-01-26	20.150	21.430	20.150	21.430	21.430	84,980,141
2026-01-23	20.200	20.590	19.460	19.480	19.480	109,203,602
2026-01-22	18.590	20.450	18.200	19.500	19.500	132,330,500
2026-01-21	18.010	19.330	17.850	19.330	19.330	103,243,297
2026-01-20	16.500	17.570	16.040	17.570	17.570	99,231,961
2026-01-19	14.850	15.970	14.840	15.970	15.970	66,315,031

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.