Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 501,400 |
| 2024-10-25 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 1,834,201 |
| 2024-10-24 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 547,325 |
| 2024-10-23 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 709,802 |
| 2024-10-22 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 556,800 |
| 2024-10-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,705,637 |
| 2024-10-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,110,128 |
| 2024-10-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 939,789 |
| 2024-10-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 778,200 |
| 2024-10-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,177,986 |
| 2024-10-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-30 | 1.400 | 1.450 | 1.370 | 1.450 | 1.450 | 130,954,289 |
| 2024-09-27 | 1.390 | 1.420 | 1.370 | 1.390 | 1.390 | 92,933,160 |
| 2024-09-26 | 1.400 | 1.420 | 1.360 | 1.400 | 1.400 | 80,088,637 |
| 2024-09-25 | 1.330 | 1.390 | 1.300 | 1.390 | 1.390 | 81,017,537 |
| 2024-09-24 | 1.290 | 1.340 | 1.280 | 1.320 | 1.320 | 60,036,378 |
| 2024-09-23 | 1.320 | 1.370 | 1.320 | 1.330 | 1.330 | 54,934,137 |
| 2024-09-20 | 1.310 | 1.380 | 1.260 | 1.330 | 1.330 | 74,881,443 |
| 2024-09-19 | 1.250 | 1.310 | 1.230 | 1.310 | 1.310 | 57,615,666 |
| 2024-09-18 | 1.300 | 1.330 | 1.240 | 1.250 | 1.250 | 52,591,060 |
| 2024-09-13 | 1.320 | 1.410 | 1.300 | 1.300 | 1.300 | 95,703,968 |
| 2024-09-12 | 1.260 | 1.400 | 1.260 | 1.370 | 1.370 | 122,132,485 |
| 2024-09-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,315,000 |
| 2024-09-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 6,018,600 |
| 2024-09-09 | 1.500 | 1.510 | 1.470 | 1.470 | 1.470 | 25,975,500 |
| 2024-09-06 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 161,070,070 |
| 2024-09-05 | 1.480 | 1.520 | 1.480 | 1.480 | 1.480 | 49,308,304 |
| 2024-09-04 | 1.560 | 1.560 | 1.500 | 1.560 | 1.560 | 116,979,723 |
| 2024-09-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,815,462 |
| 2024-09-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 7,166,120 |
| 2024-08-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4,310,701 |
| 2024-08-29 | 1.290 | 1.290 | 1.260 | 1.290 | 1.290 | 34,024,101 |
| 2024-08-28 | 1.230 | 1.230 | 1.210 | 1.230 | 1.230 | 32,805,307 |
| 2024-08-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 16,367,507 |
| 2024-08-26 | 1.140 | 1.170 | 1.110 | 1.110 | 1.110 | 51,525,999 |
| 2024-08-23 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 50,674,500 |
| 2024-08-22 | 1.190 | 1.270 | 1.170 | 1.230 | 1.230 | 58,906,499 |
| 2024-08-21 | 1.270 | 1.270 | 1.200 | 1.210 | 1.210 | 51,268,592 |
| 2024-08-20 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 51,472,100 |
| 2024-08-19 | 1.300 | 1.350 | 1.290 | 1.320 | 1.320 | 51,177,800 |
| 2024-08-16 | 1.300 | 1.350 | 1.270 | 1.290 | 1.290 | 47,217,808 |
| 2024-08-15 | 1.340 | 1.350 | 1.290 | 1.300 | 1.300 | 50,893,800 |
| 2024-08-14 | 1.360 | 1.380 | 1.330 | 1.360 | 1.360 | 67,385,240 |
| 2024-08-13 | 1.320 | 1.390 | 1.320 | 1.390 | 1.390 | 88,278,440 |
| 2024-08-12 | 1.360 | 1.360 | 1.310 | 1.320 | 1.320 | 64,290,700 |
| 2024-08-09 | 1.390 | 1.440 | 1.370 | 1.380 | 1.380 | 63,264,810 |
| 2024-08-08 | 1.380 | 1.460 | 1.370 | 1.400 | 1.400 | 91,480,292 |
| 2024-08-07 | 1.340 | 1.430 | 1.320 | 1.430 | 1.430 | 93,244,317 |
| 2024-08-06 | 1.430 | 1.450 | 1.360 | 1.360 | 1.360 | 73,171,053 |
| 2024-08-05 | 1.500 | 1.530 | 1.430 | 1.430 | 1.430 | 124,447,702 |
| 2024-08-02 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 136,545,768 |
| 2024-08-01 | 1.330 | 1.440 | 1.330 | 1.440 | 1.440 | 102,457,802 |
| 2024-07-31 | 1.460 | 1.460 | 1.340 | 1.370 | 1.370 | 127,293,388 |
| 2024-07-30 | 1.310 | 1.390 | 1.300 | 1.390 | 1.390 | 70,814,886 |
| 2024-07-29 | 1.270 | 1.390 | 1.270 | 1.320 | 1.320 | 111,443,929 |
| 2024-07-26 | 1.380 | 1.420 | 1.340 | 1.340 | 1.340 | 123,649,170 |
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.