Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.260	2.270	2.130	2.230	2.230	29,583,483
2026-07-20	2.320	2.370	2.210	2.240	2.240	29,485,347
2026-07-17	2.390	2.430	2.270	2.320	2.320	34,131,016
2026-07-16	2.400	2.460	2.350	2.390	2.390	29,621,409
2026-07-15	2.360	2.550	2.350	2.400	2.400	46,113,440
2026-07-14	2.350	2.410	2.280	2.390	2.390	32,027,329
2026-07-13	2.480	2.480	2.260	2.390	2.390	48,836,731
2026-07-10	2.400	2.500	2.350	2.460	2.460	39,021,708
2026-07-09	2.310	2.460	2.300	2.420	2.420	38,057,323
2026-07-08	2.420	2.420	2.310	2.310	2.310	31,379,175
2026-07-07	2.470	2.510	2.400	2.420	2.420	30,057,162
2026-07-06	2.590	2.600	2.460	2.470	2.470	38,021,436
2026-07-03	2.510	2.670	2.490	2.580	2.580	42,996,958
2026-07-02	2.550	2.650	2.490	2.500	2.500	39,088,389
2026-07-01	2.520	2.620	2.520	2.590	2.590	43,248,924
2026-06-30	2.480	2.540	2.420	2.520	2.520	36,990,614
2026-06-29	2.460	2.630	2.400	2.490	2.490	40,217,395
2026-06-26	2.660	2.680	2.480	2.480	2.480	54,147,681
2026-06-25	2.520	2.750	2.490	2.640	2.640	73,625,465
2026-06-24	2.600	2.620	2.470	2.560	2.560	70,178,811
2026-06-23	2.430	2.670	2.420	2.670	2.670	38,449,718
2026-06-22	2.460	2.490	2.350	2.430	2.430	38,649,567
2026-06-18	2.500	2.530	2.440	2.470	2.470	28,924,817
2026-06-17	2.540	2.560	2.460	2.490	2.490	39,947,896
2026-06-16	2.700	2.770	2.540	2.560	2.560	66,672,633
2026-06-15	2.450	2.660	2.450	2.660	2.660	16,447,009
2026-06-12	2.450	2.470	2.380	2.420	2.420	26,666,246
2026-06-11	2.450	2.450	2.360	2.400	2.400	30,236,743
2026-06-10	2.510	2.550	2.420	2.460	2.460	31,999,180
2026-06-09	2.570	2.600	2.510	2.540	2.540	25,902,335
2026-06-08	2.560	2.660	2.480	2.560	2.560	34,486,372
2026-06-05	2.660	2.730	2.640	2.670	2.670	35,541,114
2026-06-04	2.680	2.810	2.630	2.660	2.660	30,367,102
2026-06-03	2.720	2.730	2.650	2.700	2.700	29,186,819
2026-06-02	2.780	2.790	2.670	2.740	2.740	30,680,966
2026-06-01	2.750	2.810	2.720	2.770	2.770	28,834,631
2026-05-29	2.840	2.890	2.710	2.750	2.750	37,151,050
2026-05-28	2.830	2.840	2.750	2.830	2.830	24,744,290
2026-05-27	2.900	2.910	2.760	2.800	2.800	37,622,697
2026-05-26	2.910	2.940	2.810	2.920	2.920	36,096,189
2026-05-25	3.000	3.020	2.890	2.910	2.910	39,784,694
2026-05-22	2.870	3.000	2.840	2.980	2.980	37,198,251
2026-05-21	3.000	3.020	2.840	2.870	2.870	56,569,360
2026-05-20	3.050	3.050	2.960	3.000	3.000	39,076,415
2026-05-19	3.100	3.100	3.010	3.060	3.060	26,373,063
2026-05-18	3.130	3.180	3.050	3.100	3.100	33,234,458
2026-05-15	3.130	3.200	3.070	3.120	3.120	40,702,460
2026-05-14	3.290	3.300	3.100	3.120	3.120	49,969,887
2026-05-13	3.230	3.320	3.210	3.270	3.270	32,603,795
2026-05-12	3.310	3.330	3.220	3.220	3.220	37,374,382
2026-05-11	3.390	3.400	3.270	3.320	3.320	40,493,242
2026-05-08	3.270	3.370	3.190	3.340	3.340	50,077,557
2026-05-07	3.260	3.340	3.230	3.280	3.280	47,238,561
2026-05-06	3.210	3.380	3.180	3.260	3.260	66,272,722
2026-04-30	3.040	3.220	3.010	3.180	3.180	71,687,526
2026-04-29	2.950	3.050	2.940	3.000	3.000	26,902,509
2026-04-28	3.030	3.070	2.940	2.970	2.970	29,876,487
2026-04-27	2.960	3.060	2.900	3.050	3.050	39,654,944
2026-04-24	2.930	3.040	2.890	2.970	2.970	34,336,681
2026-04-23	3.020	3.040	2.870	2.940	2.940	37,385,819

← NewerPage 2 of 3 · 121 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.