Zoje Resources Investment Co L Recent Share Price (SHE:002021)

SHE:002021 - Zoje Resources Investment Co Ltd Zoje Resources Investment Co L
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Mar 2006	CNY	0.9207	0.9207	0.891	0.9066	0.9066	-0.016 (-1.70%)	6,154,110
29 Mar 2006	CNY	0.9363	0.9379	0.9129	0.9223	0.9223	-0.016 (-1.66%)	5,494,441
28 Mar 2006	CNY	0.9316	0.9426	0.9191	0.9379	0.9379	+0.006 (+0.68%)	8,653,988
27 Mar 2006	CNY	0.9301	0.9348	0.9035	0.9316	0.9316	+0.011 (+1.18%)	4,346,823
24 Mar 2006	CNY	0.9285	0.9316	0.9066	0.9207	0.9207	-0.008 (-0.84%)	4,310,549
23 Mar 2006	CNY	0.9207	0.9316	0.9129	0.9285	0.9285	+0.008 (+0.85%)	4,896,834
22 Mar 2006	CNY	0.8691	0.9238	0.8691	0.9207	0.9207	+0.05 (+5.74%)	14,198,419
21 Mar 2006	CNY	0.8707	0.8879	0.8707	0.8707	0.8707	0.0 (0.0%)	4,584,154
20 Mar 2006	CNY	0.8597	0.8707	0.8488	0.8707	0.8707	+0.009 (+1.09%)	3,800,093
17 Mar 2006	CNY	0.8675	0.8675	0.8441	0.8613	0.8613	+0.002 (+0.19%)	1,812,399
16 Mar 2006	CNY	0.8566	0.8597	0.8472	0.8597	0.8597	+0.008 (+0.92%)	2,522,850
15 Mar 2006	CNY	0.841	0.855	0.8394	0.8519	0.8519	+0.006 (+0.73%)	3,281,040
14 Mar 2006	CNY	0.8535	0.8535	0.8394	0.8457	0.8457	-0.003 (-0.37%)	1,460,995
13 Mar 2006	CNY	0.8472	0.8519	0.841	0.8488	0.8488	+0.005 (+0.56%)	1,864,774
10 Mar 2006	CNY	0.8378	0.8519	0.8378	0.8441	0.8441	+0.002 (+0.19%)	1,415,529
9 Mar 2006	CNY	0.83	0.8519	0.83	0.8425	0.8425	-0.002 (-0.19%)	1,968,099
8 Mar 2006	CNY	0.8394	0.8503	0.8285	0.8441	0.8441	+0.002 (+0.19%)	2,647,197
7 Mar 2006	CNY	0.8847	0.8863	0.8394	0.8425	0.8425	-0.045 (-5.11%)	7,609,355
6 Mar 2006	CNY	0.9113	0.9113	0.8879	0.8879	0.8879	-0.023 (-2.57%)	2,966,479
3 Mar 2006	CNY	0.8988	0.9144	0.8738	0.9113	0.9113	+0.014 (+1.57%)	5,001,591
2 Mar 2006	CNY	0.9223	0.9238	0.8926	0.8972	0.8972	-0.031 (-3.37%)	3,644,592
1 Mar 2006	CNY	0.9254	0.9301	0.9129	0.9285	0.9285	+0.005 (+0.51%)	4,051,934
28 Feb 2006	CNY	0.9144	0.9254	0.9066	0.9238	0.9238	+0.009 (+1.03%)	2,631,728
27 Feb 2006	CNY	0.9332	0.9379	0.9113	0.9144	0.9144	-0.006 (-0.68%)	4,963,232
24 Feb 2006	CNY	0.9207	0.9207	0.9207	0.9207	0.9207	0.0 (0.0%)	0
23 Feb 2006	CNY	0.9144	0.9223	0.9082	0.9207	0.9207	+0.006 (+0.69%)	2,108,861
22 Feb 2006	CNY	0.9238	0.9363	0.9113	0.9144	0.9144	-0.013 (-1.35%)	3,990,442
21 Feb 2006	CNY	0.9035	0.9301	0.9035	0.9269	0.9269	+0.026 (+2.94%)	6,215,698
20 Feb 2006	CNY	0.9551	0.9551	0.8988	0.9004	0.9004	-0.056 (-5.87%)	9,395,269
17 Feb 2006	CNY	0.9504	0.9817	0.9504	0.9566	0.9566	-0.005 (-0.49%)	5,315,160