Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.560 | 6.890 | 6.560 | 6.890 | 6.890 | 32,030,651 |
| 2025-04-23 | 6.570 | 6.890 | 6.560 | 6.560 | 6.560 | 43,781,498 |
| 2025-04-22 | 6.850 | 7.050 | 6.780 | 6.910 | 6.910 | 37,148,837 |
| 2025-04-21 | 6.550 | 6.740 | 6.500 | 6.740 | 6.740 | 36,652,263 |
| 2025-04-18 | 6.190 | 6.510 | 6.010 | 6.420 | 6.420 | 40,508,515 |
| 2025-04-17 | 6.450 | 6.740 | 6.140 | 6.220 | 6.220 | 53,933,670 |
| 2025-04-16 | 6.210 | 6.420 | 6.190 | 6.420 | 6.420 | 36,514,762 |
| 2025-04-15 | 5.930 | 6.140 | 5.760 | 6.110 | 6.110 | 32,181,796 |
| 2025-04-14 | 5.560 | 5.850 | 5.540 | 5.850 | 5.850 | 27,145,644 |
| 2025-04-11 | 5.550 | 5.640 | 5.500 | 5.570 | 5.570 | 35,351,720 |
| 2025-04-10 | 5.370 | 5.370 | 5.280 | 5.370 | 5.370 | 18,737,201 |
| 2025-04-09 | 4.880 | 5.200 | 4.880 | 5.110 | 5.110 | 33,532,752 |
| 2025-04-08 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 8,821,400 |
| 2025-04-07 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 6,921,100 |
| 2025-04-03 | 5.660 | 5.770 | 5.600 | 5.690 | 5.690 | 24,760,844 |
| 2025-04-02 | 5.600 | 5.690 | 5.480 | 5.540 | 5.540 | 16,959,100 |
| 2025-04-01 | 5.730 | 5.750 | 5.590 | 5.600 | 5.600 | 25,841,046 |
| 2025-03-31 | 5.500 | 5.740 | 5.490 | 5.740 | 5.740 | 38,694,506 |
| 2025-03-28 | 5.410 | 5.580 | 5.410 | 5.470 | 5.470 | 25,154,905 |
| 2025-03-27 | 5.330 | 5.450 | 5.310 | 5.370 | 5.370 | 15,501,760 |
| 2025-03-26 | 5.170 | 5.450 | 5.110 | 5.370 | 5.370 | 20,196,903 |
| 2025-03-25 | 5.260 | 5.280 | 5.140 | 5.210 | 5.210 | 11,783,912 |
| 2025-03-24 | 5.380 | 5.410 | 5.140 | 5.200 | 5.200 | 20,447,469 |
| 2025-03-21 | 5.290 | 5.480 | 5.290 | 5.370 | 5.370 | 29,062,172 |
| 2025-03-20 | 5.410 | 5.520 | 5.290 | 5.350 | 5.350 | 40,163,306 |
| 2025-03-19 | 4.930 | 5.260 | 4.930 | 5.260 | 5.260 | 31,410,329 |
| 2025-03-18 | 5.150 | 5.180 | 4.920 | 5.010 | 5.010 | 38,542,780 |
| 2025-03-17 | 5.150 | 5.340 | 5.150 | 5.150 | 5.150 | 38,469,120 |
| 2025-03-14 | 5.410 | 5.530 | 5.320 | 5.420 | 5.420 | 24,024,428 |
| 2025-03-13 | 5.600 | 5.600 | 5.340 | 5.350 | 5.350 | 33,654,948 |
| 2025-03-12 | 5.700 | 5.760 | 5.550 | 5.620 | 5.620 | 29,757,026 |
| 2025-03-11 | 5.470 | 5.600 | 5.320 | 5.600 | 5.600 | 40,724,295 |
| 2025-03-10 | 5.260 | 5.390 | 5.200 | 5.390 | 5.390 | 41,135,585 |
| 2025-03-07 | 4.970 | 5.320 | 4.970 | 5.130 | 5.130 | 55,861,739 |
| 2025-03-06 | 5.400 | 5.480 | 5.230 | 5.230 | 5.230 | 48,975,162 |
| 2025-03-05 | 5.560 | 5.800 | 5.390 | 5.510 | 5.510 | 46,982,217 |
| 2025-03-04 | 5.380 | 5.650 | 5.350 | 5.620 | 5.620 | 51,369,517 |
| 2025-03-03 | 5.350 | 5.770 | 5.350 | 5.380 | 5.380 | 62,909,753 |
| 2025-02-28 | 5.630 | 5.640 | 5.630 | 5.630 | 5.630 | 11,996,900 |
| 2025-02-27 | 6.500 | 6.540 | 5.930 | 5.930 | 5.930 | 67,178,737 |
| 2025-02-26 | 5.980 | 6.240 | 5.940 | 6.240 | 6.240 | 37,935,065 |
| 2025-02-25 | 5.800 | 5.980 | 5.710 | 5.940 | 5.940 | 49,957,736 |
| 2025-02-24 | 5.440 | 5.710 | 5.430 | 5.710 | 5.710 | 44,786,050 |
| 2025-02-21 | 5.500 | 5.740 | 5.220 | 5.440 | 5.440 | 61,269,160 |
| 2025-02-20 | 5.170 | 5.470 | 5.160 | 5.470 | 5.470 | 31,635,662 |
| 2025-02-19 | 5.140 | 5.250 | 5.050 | 5.210 | 5.210 | 39,981,712 |
| 2025-02-18 | 4.740 | 5.000 | 4.740 | 5.000 | 5.000 | 29,752,220 |
| 2025-02-17 | 4.800 | 5.010 | 4.660 | 4.760 | 4.760 | 37,503,214 |
| 2025-02-14 | 4.800 | 4.960 | 4.720 | 4.910 | 4.910 | 40,865,253 |
| 2025-02-13 | 4.560 | 4.740 | 4.480 | 4.740 | 4.740 | 39,615,808 |
| 2025-02-12 | 4.630 | 4.860 | 4.480 | 4.510 | 4.510 | 55,428,830 |
| 2025-02-11 | 4.530 | 4.630 | 4.500 | 4.630 | 4.630 | 31,427,500 |
| 2025-02-10 | 4.260 | 4.410 | 4.250 | 4.410 | 4.410 | 21,520,521 |
| 2025-02-07 | 4.130 | 4.280 | 4.130 | 4.200 | 4.200 | 22,895,560 |
| 2025-02-06 | 4.150 | 4.300 | 4.100 | 4.160 | 4.160 | 29,107,365 |
| 2025-02-05 | 4.010 | 4.110 | 3.960 | 4.110 | 4.110 | 20,467,880 |
| 2025-01-27 | 3.930 | 4.000 | 3.900 | 3.910 | 3.910 | 14,543,251 |
| 2025-01-24 | 3.960 | 4.010 | 3.880 | 3.890 | 3.890 | 23,031,660 |
| 2025-01-23 | 4.120 | 4.170 | 3.980 | 3.990 | 3.990 | 24,197,260 |
| 2025-01-22 | 4.230 | 4.240 | 4.050 | 4.130 | 4.130 | 29,606,439 |
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.