Zoje Resources Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 2.870 | 3.010 | 2.800 | 3.010 | 3.010 | 62,595,456 |
| 2026-04-21 | 2.970 | 2.990 | 2.880 | 2.900 | 2.900 | 38,420,383 |
| 2026-04-20 | 3.010 | 3.030 | 2.970 | 2.990 | 2.990 | 30,690,135 |
| 2026-04-17 | 3.030 | 3.040 | 2.980 | 3.010 | 3.010 | 27,396,709 |
| 2026-04-16 | 2.990 | 3.080 | 2.970 | 3.050 | 3.050 | 34,247,030 |
| 2026-04-15 | 3.100 | 3.100 | 2.970 | 3.000 | 3.000 | 40,970,280 |
| 2026-04-14 | 3.110 | 3.130 | 3.040 | 3.080 | 3.080 | 30,617,547 |
| 2026-04-13 | 3.050 | 3.120 | 3.030 | 3.110 | 3.110 | 31,584,180 |
| 2026-04-10 | 3.100 | 3.180 | 3.060 | 3.070 | 3.070 | 36,752,602 |
| 2026-04-09 | 3.090 | 3.120 | 3.030 | 3.050 | 3.050 | 28,577,357 |
| 2026-04-08 | 3.090 | 3.110 | 3.050 | 3.110 | 3.110 | 29,111,668 |
| 2026-04-07 | 2.980 | 3.050 | 2.970 | 3.030 | 3.030 | 24,456,400 |
| 2026-04-03 | 3.090 | 3.110 | 2.960 | 2.960 | 2.960 | 38,467,105 |
| 2026-04-02 | 3.060 | 3.130 | 3.030 | 3.080 | 3.080 | 36,822,379 |
| 2026-04-01 | 3.200 | 3.220 | 3.030 | 3.050 | 3.050 | 52,527,761 |
| 2026-03-31 | 3.060 | 3.270 | 3.050 | 3.150 | 3.150 | 67,223,362 |
| 2026-03-30 | 3.030 | 3.070 | 2.960 | 3.060 | 3.060 | 38,120,484 |
| 2026-03-27 | 3.000 | 3.120 | 2.980 | 3.080 | 3.080 | 33,789,538 |
| 2026-03-26 | 3.080 | 3.130 | 2.970 | 3.020 | 3.020 | 34,742,887 |
| 2026-03-25 | 3.010 | 3.100 | 3.000 | 3.080 | 3.080 | 36,338,311 |
| 2026-03-24 | 2.940 | 3.000 | 2.870 | 2.990 | 2.990 | 51,534,630 |
| 2026-03-23 | 3.010 | 3.090 | 2.860 | 2.890 | 2.890 | 59,918,339 |
| 2026-03-20 | 3.310 | 3.330 | 3.080 | 3.090 | 3.090 | 53,234,723 |
| 2026-03-19 | 3.420 | 3.420 | 3.250 | 3.270 | 3.270 | 54,716,075 |
| 2026-03-18 | 3.380 | 3.490 | 3.310 | 3.480 | 3.480 | 40,654,532 |
| 2026-03-17 | 3.470 | 3.490 | 3.350 | 3.350 | 3.350 | 41,891,334 |
| 2026-03-16 | 3.490 | 3.520 | 3.400 | 3.450 | 3.450 | 41,756,966 |
| 2026-03-13 | 3.500 | 3.580 | 3.420 | 3.440 | 3.440 | 62,066,324 |
| 2026-03-12 | 3.550 | 3.570 | 3.350 | 3.380 | 3.380 | 64,756,798 |
| 2026-03-11 | 3.580 | 3.660 | 3.520 | 3.540 | 3.540 | 43,739,093 |
| 2026-03-10 | 3.540 | 3.740 | 3.540 | 3.580 | 3.580 | 50,252,098 |
| 2026-03-09 | 3.460 | 3.520 | 3.340 | 3.470 | 3.470 | 52,141,752 |
| 2026-03-06 | 3.480 | 3.600 | 3.460 | 3.550 | 3.550 | 58,819,365 |
| 2026-03-05 | 3.540 | 3.550 | 3.430 | 3.450 | 3.450 | 41,434,287 |
| 2026-03-04 | 3.310 | 3.470 | 3.230 | 3.450 | 3.450 | 68,242,848 |
| 2026-03-03 | 3.550 | 3.590 | 3.320 | 3.360 | 3.360 | 71,245,148 |
| 2026-03-02 | 3.760 | 3.770 | 3.460 | 3.540 | 3.540 | 97,468,349 |
| 2026-02-27 | 3.670 | 3.890 | 3.640 | 3.770 | 3.770 | 121,268,787 |
| 2026-02-26 | 3.800 | 3.800 | 3.500 | 3.690 | 3.690 | 170,489,697 |
| 2026-02-25 | 3.260 | 3.580 | 3.260 | 3.580 | 3.580 | 46,577,981 |
| 2026-02-24 | 3.230 | 3.340 | 3.180 | 3.250 | 3.250 | 47,922,900 |
| 2026-02-13 | 3.150 | 3.220 | 3.140 | 3.160 | 3.160 | 36,254,687 |
| 2026-02-12 | 3.180 | 3.230 | 3.100 | 3.150 | 3.150 | 38,281,288 |
| 2026-02-11 | 3.200 | 3.240 | 3.160 | 3.170 | 3.170 | 30,011,685 |
| 2026-02-10 | 3.220 | 3.290 | 3.180 | 3.180 | 3.180 | 38,020,375 |
| 2026-02-09 | 3.200 | 3.320 | 3.180 | 3.220 | 3.220 | 46,540,923 |
| 2026-02-06 | 3.140 | 3.180 | 3.090 | 3.130 | 3.130 | 30,836,844 |
| 2026-02-05 | 3.170 | 3.220 | 3.130 | 3.140 | 3.140 | 26,756,414 |
| 2026-02-04 | 3.210 | 3.220 | 3.130 | 3.180 | 3.180 | 32,806,959 |
| 2026-02-03 | 3.200 | 3.250 | 3.170 | 3.190 | 3.190 | 35,950,788 |
| 2026-02-02 | 3.310 | 3.310 | 3.170 | 3.180 | 3.180 | 42,018,526 |
| 2026-01-30 | 3.090 | 3.280 | 3.040 | 3.260 | 3.260 | 79,535,384 |
| 2026-01-29 | 3.200 | 3.230 | 3.080 | 3.110 | 3.110 | 50,588,077 |
| 2026-01-28 | 3.200 | 3.270 | 3.160 | 3.210 | 3.210 | 50,349,641 |
| 2026-01-27 | 3.280 | 3.340 | 3.120 | 3.200 | 3.200 | 81,935,891 |
| 2026-01-26 | 3.350 | 3.420 | 3.210 | 3.250 | 3.250 | 89,147,571 |
| 2026-01-23 | 3.330 | 3.390 | 3.280 | 3.360 | 3.360 | 81,323,050 |
| 2026-01-22 | 3.250 | 3.390 | 3.210 | 3.330 | 3.330 | 125,206,559 |
| 2026-01-21 | 3.180 | 3.390 | 3.110 | 3.300 | 3.300 | 162,402,232 |
| 2026-01-20 | 3.030 | 3.300 | 2.970 | 3.160 | 3.160 | 206,492,193 |
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.