Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.740	3.010	2.730	3.010	3.010	77,682,086
2026-01-16	2.760	2.780	2.730	2.740	2.740	29,444,679
2026-01-15	2.770	2.800	2.720	2.750	2.750	33,817,009
2026-01-14	2.820	2.880	2.740	2.790	2.790	49,209,854
2026-01-13	2.820	2.910	2.800	2.810	2.810	54,779,668
2026-01-12	2.750	2.870	2.720	2.830	2.830	64,822,712
2026-01-09	2.760	2.770	2.680	2.720	2.720	71,520,720
2026-01-08	2.690	2.910	2.670	2.760	2.760	98,600,013
2026-01-07	2.640	2.770	2.620	2.690	2.690	67,988,084
2026-01-06	2.620	2.670	2.600	2.630	2.630	51,484,170
2026-01-05	2.470	2.680	2.470	2.560	2.560	49,392,690
2025-12-31	2.490	2.500	2.410	2.470	2.470	26,618,246
2025-12-30	2.460	2.520	2.430	2.480	2.480	30,507,566
2025-12-29	2.500	2.520	2.450	2.470	2.470	22,503,497
2025-12-26	2.480	2.510	2.460	2.490	2.490	21,327,734
2025-12-25	2.450	2.490	2.430	2.480	2.480	21,292,534
2025-12-24	2.440	2.470	2.420	2.450	2.450	21,200,412
2025-12-23	2.480	2.490	2.420	2.430	2.430	25,236,256
2025-12-22	2.490	2.530	2.480	2.490	2.490	22,008,300
2025-12-19	2.430	2.490	2.400	2.480	2.480	27,424,590
2025-12-18	2.420	2.480	2.400	2.420	2.420	24,676,652
2025-12-17	2.430	2.450	2.360	2.420	2.420	25,731,331
2025-12-16	2.550	2.560	2.400	2.420	2.420	35,699,806
2025-12-15	2.480	2.590	2.460	2.550	2.550	40,619,669
2025-12-12	2.570	2.580	2.450	2.480	2.480	54,084,179
2025-12-11	2.660	2.680	2.620	2.620	2.620	28,065,126
2025-12-10	2.680	2.680	2.630	2.660	2.660	22,239,358
2025-12-09	2.660	2.710	2.630	2.680	2.680	34,169,651
2025-12-08	2.720	2.740	2.660	2.670	2.670	32,334,808
2025-12-05	2.590	2.780	2.580	2.710	2.710	59,565,515
2025-12-04	2.640	2.690	2.590	2.600	2.600	27,767,696
2025-12-03	2.680	2.680	2.620	2.650	2.650	24,223,957
2025-12-02	2.670	2.720	2.630	2.680	2.680	28,377,436
2025-12-01	2.650	2.680	2.630	2.660	2.660	24,319,327
2025-11-28	2.600	2.650	2.560	2.650	2.650	26,779,485
2025-11-27	2.590	2.620	2.560	2.580	2.580	20,509,127
2025-11-26	2.600	2.680	2.590	2.600	2.600	28,437,255
2025-11-25	2.560	2.620	2.550	2.600	2.600	28,875,622
2025-11-24	2.560	2.600	2.510	2.560	2.560	27,017,589
2025-11-21	2.650	2.690	2.510	2.530	2.530	49,820,772
2025-11-20	2.720	2.730	2.670	2.680	2.680	26,086,743
2025-11-19	2.790	2.800	2.680	2.690	2.690	41,319,934
2025-11-18	2.900	2.900	2.770	2.780	2.780	49,323,977
2025-11-17	2.900	2.920	2.870	2.900	2.900	35,228,062
2025-11-14	2.910	2.930	2.870	2.900	2.900	43,435,530
2025-11-13	2.850	2.920	2.820	2.910	2.910	56,550,159
2025-11-12	2.820	2.960	2.820	2.860	2.860	75,330,848
2025-11-11	2.770	2.860	2.750	2.820	2.820	51,405,435
2025-11-10	2.740	2.770	2.710	2.760	2.760	27,636,689
2025-11-07	2.750	2.770	2.730	2.730	2.730	21,179,398
2025-11-06	2.800	2.800	2.740	2.760	2.760	27,276,157
2025-11-05	2.720	2.810	2.710	2.780	2.780	36,360,391
2025-11-04	2.750	2.770	2.720	2.740	2.740	31,058,360
2025-11-03	2.740	2.770	2.730	2.760	2.760	41,545,930
2025-10-31	2.690	2.750	2.670	2.720	2.720	33,043,178
2025-10-30	2.820	2.830	2.670	2.680	2.680	75,129,507
2025-10-29	2.870	2.880	2.810	2.840	2.840	37,312,882
2025-10-28	2.880	2.910	2.850	2.870	2.870	34,827,546
2025-10-27	2.930	2.970	2.870	2.890	2.890	35,041,382
2025-10-24	2.970	2.990	2.890	2.910	2.910	38,155,778

← NewerPage 4 of 21 · 1,212 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.