Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.040 | 4.210 | 4.040 | 4.160 | 4.160 | 26,154,220 |
| 2025-01-20 | 4.140 | 4.190 | 4.000 | 4.030 | 4.030 | 26,153,000 |
| 2025-01-17 | 3.930 | 4.190 | 3.930 | 4.150 | 4.150 | 34,865,533 |
| 2025-01-16 | 4.370 | 4.400 | 4.030 | 4.030 | 4.030 | 51,510,036 |
| 2025-01-15 | 4.060 | 4.250 | 3.970 | 4.240 | 4.240 | 34,707,750 |
| 2025-01-14 | 4.020 | 4.180 | 3.910 | 4.060 | 4.060 | 47,782,811 |
| 2025-01-13 | 3.980 | 4.080 | 3.910 | 4.050 | 4.050 | 45,646,503 |
| 2025-01-10 | 3.680 | 3.890 | 3.680 | 3.890 | 3.890 | 33,571,600 |
| 2025-01-09 | 3.650 | 3.790 | 3.540 | 3.700 | 3.700 | 28,198,719 |
| 2025-01-08 | 3.540 | 3.700 | 3.540 | 3.620 | 3.620 | 21,604,900 |
| 2025-01-07 | 3.550 | 3.610 | 3.530 | 3.570 | 3.570 | 33,279,300 |
| 2025-01-06 | 3.630 | 3.770 | 3.630 | 3.720 | 3.720 | 40,741,455 |
| 2025-01-03 | 3.760 | 3.760 | 3.580 | 3.590 | 3.590 | 30,287,778 |
| 2025-01-02 | 3.910 | 3.950 | 3.770 | 3.770 | 3.770 | 34,718,000 |
| 2024-12-31 | 3.700 | 4.000 | 3.700 | 3.970 | 3.970 | 53,577,236 |
| 2024-12-30 | 3.810 | 3.890 | 3.810 | 3.810 | 3.810 | 19,154,000 |
| 2024-12-27 | 4.430 | 4.430 | 4.010 | 4.010 | 4.010 | 92,830,397 |
| 2024-12-26 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,017,842 |
| 2024-12-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,818,860 |
| 2024-12-24 | 3.600 | 3.830 | 3.530 | 3.830 | 3.830 | 45,646,708 |
| 2024-12-23 | 3.590 | 3.770 | 3.460 | 3.650 | 3.650 | 67,386,550 |
| 2024-12-20 | 3.380 | 3.590 | 3.360 | 3.590 | 3.590 | 42,521,610 |
| 2024-12-19 | 3.300 | 3.460 | 3.210 | 3.420 | 3.420 | 55,331,370 |
| 2024-12-18 | 3.110 | 3.300 | 3.090 | 3.300 | 3.300 | 35,957,335 |
| 2024-12-17 | 3.240 | 3.240 | 3.110 | 3.140 | 3.140 | 27,902,980 |
| 2024-12-16 | 3.060 | 3.210 | 3.050 | 3.120 | 3.120 | 28,702,652 |
| 2024-12-13 | 3.250 | 3.270 | 3.060 | 3.110 | 3.110 | 43,447,815 |
| 2024-12-12 | 3.060 | 3.210 | 3.060 | 3.210 | 3.210 | 26,655,863 |
| 2024-12-11 | 3.020 | 3.090 | 2.990 | 3.060 | 3.060 | 22,673,664 |
| 2024-12-10 | 3.120 | 3.130 | 3.000 | 3.030 | 3.030 | 31,848,280 |
| 2024-12-09 | 3.200 | 3.200 | 3.060 | 3.070 | 3.070 | 36,745,500 |
| 2024-12-06 | 3.180 | 3.240 | 3.150 | 3.220 | 3.220 | 30,804,000 |
| 2024-12-05 | 3.230 | 3.250 | 3.110 | 3.140 | 3.140 | 32,165,701 |
| 2024-12-04 | 3.400 | 3.420 | 3.250 | 3.250 | 3.250 | 38,156,111 |
| 2024-12-03 | 3.380 | 3.470 | 3.310 | 3.420 | 3.420 | 46,018,719 |
| 2024-12-02 | 3.370 | 3.430 | 3.350 | 3.350 | 3.350 | 73,630,800 |
| 2024-11-29 | 3.530 | 3.530 | 3.310 | 3.530 | 3.530 | 99,802,662 |
| 2024-11-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 2,168,612 |
| 2024-11-27 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 18,974,900 |
| 2024-11-26 | 2.960 | 3.240 | 2.940 | 3.050 | 3.050 | 75,526,643 |
| 2024-11-25 | 3.200 | 3.230 | 3.090 | 3.090 | 3.090 | 39,096,000 |
| 2024-11-22 | 3.260 | 3.390 | 3.250 | 3.250 | 3.250 | 51,010,140 |
| 2024-11-21 | 3.420 | 3.470 | 3.420 | 3.420 | 3.420 | 47,059,043 |
| 2024-11-20 | 3.490 | 3.620 | 3.460 | 3.600 | 3.600 | 102,035,298 |
| 2024-11-19 | 3.430 | 3.550 | 3.430 | 3.450 | 3.450 | 68,623,934 |
| 2024-11-18 | 3.610 | 3.740 | 3.610 | 3.610 | 3.610 | 37,105,800 |
| 2024-11-15 | 3.800 | 3.880 | 3.800 | 3.800 | 3.800 | 60,299,600 |
| 2024-11-14 | 3.700 | 4.020 | 3.700 | 4.000 | 4.000 | 114,395,304 |
| 2024-11-13 | 4.190 | 4.190 | 3.830 | 3.830 | 3.830 | 130,238,617 |
| 2024-11-12 | 4.030 | 4.030 | 3.680 | 4.030 | 4.030 | 111,119,297 |
| 2024-11-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4,927,182 |
| 2024-11-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,259,420 |
| 2024-11-07 | 3.490 | 3.490 | 3.240 | 3.490 | 3.490 | 121,799,971 |
| 2024-11-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,427,400 |
| 2024-11-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2,651,928 |
| 2024-11-04 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,062,721 |
| 2024-11-01 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 2,882,987 |
| 2024-10-31 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 1,250,640 |
| 2024-10-30 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 2,328,301 |
| 2024-10-29 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 9,772,086 |
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.