Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.980	2.980	2.890	2.940	2.940	39,671,556
2025-10-22	2.970	3.020	2.960	2.990	2.990	44,554,664
2025-10-21	2.880	3.050	2.880	3.000	3.000	62,265,858
2025-10-20	2.870	2.900	2.850	2.880	2.880	32,178,200
2025-10-17	2.920	2.950	2.820	2.820	2.820	43,298,064
2025-10-16	3.010	3.020	2.920	2.920	2.920	47,638,956
2025-10-15	2.990	3.040	2.950	3.020	3.020	44,530,218
2025-10-14	3.080	3.110	2.950	2.980	2.980	72,870,478
2025-10-13	2.950	3.060	2.910	3.050	3.050	63,282,650
2025-10-10	3.070	3.150	3.000	3.100	3.100	96,040,600
2025-10-09	3.040	3.130	3.000	3.090	3.090	121,331,572
2025-09-30	3.030	3.070	2.960	3.020	3.020	114,026,817
2025-09-29	2.970	3.200	2.870	3.040	3.040	188,141,519
2025-09-26	3.060	3.080	2.900	2.910	2.910	141,408,761
2025-09-25	2.800	3.040	2.800	3.040	3.040	54,850,659
2025-09-24	2.740	2.770	2.670	2.760	2.760	49,072,900
2025-09-23	2.850	2.850	2.680	2.740	2.740	65,642,195
2025-09-22	2.820	2.870	2.780	2.860	2.860	75,541,470
2025-09-19	2.920	2.930	2.750	2.770	2.770	83,482,435
2025-09-18	3.030	3.060	2.880	2.910	2.910	117,991,686
2025-09-17	3.070	3.090	2.990	3.040	3.040	97,265,167
2025-09-16	3.010	3.090	2.970	3.070	3.070	135,103,045
2025-09-15	3.100	3.180	2.990	3.040	3.040	229,702,027
2025-09-12	2.790	3.010	2.780	3.010	3.010	122,050,798
2025-09-11	2.710	2.740	2.630	2.740	2.740	96,149,047
2025-09-10	2.680	2.750	2.660	2.720	2.720	102,085,561
2025-09-09	2.710	2.720	2.630	2.670	2.670	95,859,829
2025-09-08	2.730	2.780	2.680	2.730	2.730	145,516,244
2025-09-05	2.720	2.840	2.680	2.760	2.760	197,382,220
2025-09-04	2.920	3.090	2.700	2.840	2.840	317,798,730
2025-09-03	2.760	2.900	2.560	2.900	2.900	304,562,207
2025-09-02	2.410	2.640	2.400	2.640	2.640	73,836,612
2025-09-01	2.380	2.450	2.350	2.400	2.400	50,301,972
2025-08-29	2.410	2.420	2.350	2.370	2.370	36,763,109
2025-08-28	2.430	2.480	2.330	2.410	2.410	53,146,312
2025-08-27	2.520	2.540	2.420	2.440	2.440	51,615,332
2025-08-26	2.490	2.550	2.470	2.520	2.520	59,738,901
2025-08-25	2.490	2.500	2.440	2.470	2.470	48,277,582
2025-08-22	2.480	2.510	2.440	2.480	2.480	36,907,338
2025-08-21	2.470	2.490	2.440	2.480	2.480	33,191,480
2025-08-20	2.470	2.470	2.430	2.460	2.460	23,660,584
2025-08-19	2.400	2.470	2.380	2.460	2.460	42,273,559
2025-08-18	2.400	2.450	2.380	2.400	2.400	36,783,681
2025-08-15	2.390	2.420	2.380	2.390	2.390	30,305,276
2025-08-14	2.460	2.470	2.390	2.400	2.400	29,004,869
2025-08-13	2.470	2.500	2.450	2.470	2.470	22,758,518
2025-08-12	2.490	2.490	2.460	2.470	2.470	24,882,814
2025-08-11	2.460	2.490	2.430	2.490	2.490	30,690,540
2025-08-08	2.440	2.460	2.430	2.450	2.450	21,993,390
2025-08-07	2.450	2.500	2.430	2.450	2.450	39,368,784
2025-08-06	2.410	2.440	2.370	2.430	2.430	35,819,551
2025-08-05	2.360	2.410	2.360	2.400	2.400	29,986,897
2025-08-04	2.340	2.360	2.310	2.350	2.350	23,859,853
2025-08-01	2.330	2.360	2.320	2.340	2.340	23,564,594
2025-07-31	2.380	2.400	2.320	2.330	2.330	28,522,390
2025-07-30	2.410	2.420	2.360	2.380	2.380	26,902,139
2025-07-29	2.430	2.440	2.370	2.410	2.410	28,398,166
2025-07-28	2.420	2.450	2.390	2.430	2.430	36,558,739
2025-07-25	2.430	2.440	2.410	2.410	2.410	22,828,374
2025-07-24	2.400	2.440	2.390	2.420	2.420	22,853,386

← NewerPage 5 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.