Zoje Resources Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.470	2.470	2.410	2.430	2.430	24,487,753
2026-10-20	2.430	2.430	2.360	2.400	2.400	21,656,430
2026-10-19	2.460	2.460	2.320	2.380	2.380	31,816,600
2026-10-16	2.520	2.520	2.420	2.460	2.460	29,444,252
2026-10-15	2.470	2.500	2.410	2.450	2.450	30,758,680
2026-10-14	2.570	2.590	2.500	2.500	2.500	19,377,183
2026-10-13	2.550	2.610	2.480	2.570	2.570	23,705,807
2026-10-12	2.610	2.630	2.550	2.550	2.550	18,959,500
2026-10-09	2.540	2.620	2.480	2.610	2.610	30,980,216
2026-10-08	2.590	2.630	2.530	2.550	2.550	26,379,698
2026-09-30	2.640	2.650	2.570	2.580	2.580	21,702,383
2026-09-29	2.580	2.650	2.520	2.630	2.630	26,342,205
2026-09-28	2.580	2.600	2.520	2.560	2.560	20,535,750
2026-09-24	2.580	2.690	2.560	2.570	2.570	27,144,804
2026-09-23	2.610	2.630	2.570	2.570	2.570	20,968,092
2026-09-22	2.680	2.700	2.610	2.620	2.620	23,981,443
2026-09-21	2.630	2.690	2.630	2.680	2.680	22,745,300
2026-09-18	2.670	2.680	2.620	2.640	2.640	21,630,600
2026-09-17	2.680	2.690	2.620	2.660	2.660	24,991,035
2026-09-16	2.570	2.700	2.540	2.680	2.680	28,126,887
2026-09-15	2.660	2.690	2.560	2.570	2.570	24,190,000
2026-09-14	2.690	2.710	2.660	2.670	2.670	19,101,720
2026-09-11	2.710	2.720	2.620	2.710	2.710	25,951,738
2026-09-10	2.740	2.750	2.680	2.720	2.720	22,587,742
2026-09-09	2.800	2.800	2.720	2.740	2.740	23,919,093
2026-09-08	2.680	2.810	2.680	2.790	2.790	37,262,799
2026-09-07	2.680	2.720	2.650	2.690	2.690	22,349,654
2026-09-04	2.690	2.730	2.660	2.670	2.670	24,088,934
2026-09-03	2.750	2.770	2.680	2.690	2.690	24,689,429
2026-09-02	2.710	2.750	2.680	2.730	2.730	25,390,803
2026-09-01	2.730	2.760	2.700	2.730	2.730	19,708,407
2026-08-31	2.710	2.740	2.690	2.720	2.720	20,137,202
2026-08-28	2.730	2.740	2.700	2.720	2.720	16,081,837
2026-08-27	2.700	2.730	2.660	2.710	2.710	20,016,044
2026-08-26	2.710	2.760	2.680	2.710	2.710	24,778,361
2026-08-25	2.610	2.700	2.580	2.680	2.680	27,120,176
2026-08-24	2.670	2.670	2.580	2.610	2.610	20,741,300
2026-08-21	2.650	2.680	2.580	2.670	2.670	23,357,639
2026-08-20	2.620	2.660	2.590	2.640	2.640	25,815,859
2026-08-19	2.660	2.680	2.570	2.590	2.590	28,607,220
2026-08-18	2.770	2.770	2.680	2.700	2.700	21,125,810
2026-08-17	2.700	2.780	2.650	2.760	2.760	25,272,325
2026-08-14	2.700	2.710	2.640	2.700	2.700	24,793,125
2026-08-13	2.780	2.790	2.680	2.680	2.680	25,136,242
2026-08-12	2.770	2.790	2.740	2.760	2.760	20,810,300
2026-08-11	2.720	2.830	2.690	2.760	2.760	33,642,781
2026-08-10	2.720	2.740	2.680	2.730	2.730	34,165,777
2026-08-07	2.700	2.710	2.640	2.700	2.700	30,672,470
2026-08-06	2.730	2.770	2.640	2.710	2.710	38,329,960
2026-08-05	2.590	2.730	2.560	2.710	2.710	52,120,145
2026-08-04	2.610	2.650	2.580	2.590	2.590	24,967,556
2026-08-03	2.630	2.670	2.580	2.600	2.600	29,206,275
2026-07-31	2.550	2.600	2.510	2.590	2.590	28,769,672
2026-07-30	2.550	2.610	2.490	2.500	2.500	33,925,502
2026-07-29	2.440	2.640	2.430	2.560	2.560	53,043,089
2026-07-28	2.340	2.470	2.330	2.440	2.440	39,555,248
2026-07-27	2.280	2.390	2.230	2.360	2.360	41,533,398
2026-07-24	2.250	2.270	2.200	2.220	2.220	18,215,228
2026-07-23	2.190	2.290	2.180	2.270	2.270	28,253,934
2026-07-22	2.230	2.250	2.180	2.190	2.190	18,070,590

Page 1 of 21 · 1,217 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.