Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.440	2.440	2.390	2.400	2.400	24,620,266
2025-07-22	2.440	2.450	2.400	2.430	2.430	25,227,507
2025-07-21	2.390	2.440	2.380	2.430	2.430	42,453,567
2025-07-18	2.390	2.410	2.370	2.390	2.390	18,092,430
2025-07-17	2.380	2.420	2.380	2.390	2.390	20,856,041
2025-07-16	2.360	2.400	2.350	2.390	2.390	23,106,201
2025-07-15	2.400	2.400	2.330	2.360	2.360	27,508,319
2025-07-14	2.400	2.420	2.380	2.400	2.400	23,610,872
2025-07-11	2.410	2.420	2.370	2.390	2.390	20,261,819
2025-07-10	2.390	2.420	2.380	2.400	2.400	23,261,273
2025-07-09	2.390	2.410	2.380	2.400	2.400	24,755,399
2025-07-08	2.340	2.400	2.330	2.400	2.400	30,340,583
2025-07-07	2.330	2.360	2.320	2.340	2.340	20,197,975
2025-07-04	2.370	2.400	2.330	2.340	2.340	29,947,913
2025-07-03	2.340	2.450	2.330	2.390	2.390	52,397,003
2025-07-02	2.330	2.340	2.310	2.330	2.330	16,816,680
2025-07-01	2.320	2.340	2.300	2.340	2.340	26,016,562
2025-06-30	2.310	2.330	2.300	2.310	2.310	23,398,545
2025-06-27	2.300	2.330	2.280	2.310	2.310	20,704,426
2025-06-26	2.310	2.330	2.280	2.280	2.280	21,203,369
2025-06-25	2.310	2.310	2.280	2.300	2.300	20,704,364
2025-06-24	2.240	2.300	2.240	2.300	2.300	25,853,834
2025-06-23	2.180	2.250	2.150	2.240	2.240	21,414,371
2025-06-20	2.200	2.230	2.180	2.180	2.180	15,077,500
2025-06-19	2.260	2.270	2.200	2.210	2.210	22,180,539
2025-06-18	2.270	2.280	2.250	2.260	2.260	12,949,499
2025-06-17	2.270	2.290	2.260	2.280	2.280	19,951,654
2025-06-16	2.250	2.280	2.240	2.270	2.270	15,154,924
2025-06-13	2.320	2.340	2.250	2.260	2.260	38,447,360
2025-06-12	2.330	2.350	2.300	2.340	2.340	18,886,094
2025-06-11	2.300	2.350	2.300	2.330	2.330	23,507,801
2025-06-10	2.350	2.360	2.270	2.310	2.310	29,360,403
2025-06-09	2.320	2.350	2.310	2.340	2.340	24,624,914
2025-06-06	2.280	2.330	2.280	2.320	2.320	25,971,649
2025-06-05	2.320	2.340	2.270	2.280	2.280	24,230,156
2025-06-04	2.300	2.330	2.280	2.330	2.330	20,745,901
2025-06-03	2.270	2.320	2.260	2.290	2.290	19,750,800
2025-05-30	2.340	2.340	2.260	2.270	2.270	29,371,904
2025-05-29	2.300	2.360	2.290	2.350	2.350	23,082,218
2025-05-28	2.330	2.350	2.280	2.300	2.300	14,633,175
2025-05-27	2.330	2.330	2.290	2.330	2.330	14,323,712
2025-05-26	2.290	2.330	2.290	2.330	2.330	16,897,227
2025-05-23	2.320	2.330	2.280	2.280	2.280	22,268,846
2025-05-22	2.350	2.390	2.310	2.320	2.320	21,777,849
2025-05-21	2.400	2.410	2.350	2.360	2.360	26,614,097
2025-05-20	2.390	2.410	2.370	2.400	2.400	27,182,445
2025-05-19	2.310	2.390	2.310	2.390	2.390	37,460,796
2025-05-16	2.290	2.330	2.290	2.310	2.310	15,364,863
2025-05-15	2.310	2.330	2.280	2.300	2.300	19,561,027
2025-05-14	2.290	2.330	2.270	2.300	2.300	20,490,610
2025-05-13	2.320	2.360	2.280	2.290	2.290	24,330,475
2025-05-12	2.310	2.320	2.270	2.310	2.310	21,341,709
2025-05-09	2.340	2.340	2.280	2.280	2.280	23,751,842
2025-05-08	2.260	2.350	2.260	2.340	2.340	31,605,660
2025-05-07	2.300	2.350	2.270	2.280	2.280	39,475,818
2025-05-06	2.160	2.280	2.160	2.270	2.270	42,836,410
2025-04-30	2.150	2.200	2.140	2.160	2.160	24,471,072
2025-04-29	2.120	2.170	2.090	2.150	2.150	25,018,073
2025-04-28	2.150	2.160	2.090	2.090	2.090	23,749,356
2025-04-25	2.150	2.200	2.140	2.170	2.170	32,844,334

← NewerPage 6 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.