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
16 Feb 2006	CNY	1.0035	1.0129	0.9613	0.9613	0.9613	-0.042 (-4.21%)	8,786,485
15 Feb 2006	CNY	0.9895	1.0285	0.9895	1.0035	1.0035	+0.022 (+2.22%)	16,561,348
14 Feb 2006	CNY	0.9863	0.9863	0.9535	0.9817	0.9817	+0.002 (+0.16%)	9,804,147
13 Feb 2006	CNY	0.9848	0.9926	0.9582	0.9801	0.9801	-0.005 (-0.48%)	9,702,927
10 Feb 2006	CNY	0.9723	0.9879	0.966	0.9848	0.9848	+0.017 (+1.78%)	6,920,929
9 Feb 2006	CNY	0.9817	0.9817	0.9629	0.9676	0.9676	-0.019 (-1.90%)	6,807,363
8 Feb 2006	CNY	0.9848	0.9926	0.9629	0.9863	0.9863	-0.002 (-0.16%)	7,584,846
7 Feb 2006	CNY	1.0145	1.016	0.9817	0.9879	0.9879	-0.027 (-2.62%)	11,496,748
6 Feb 2006	CNY	0.9691	1.0285	0.9613	1.0145	1.0145	+0.041 (+4.18%)	18,180,686
25 Jan 2006	CNY	0.9723	0.9754	0.9379	0.9738	0.9738	+0.002 (+0.15%)	15,615,734
24 Jan 2006	CNY	0.9895	0.9973	0.9707	0.9723	0.9723	-0.016 (-1.58%)	8,027,618
23 Jan 2006	CNY	0.966	0.9988	0.9629	0.9879	0.9879	+0.022 (+2.27%)	10,006,298
20 Jan 2006	CNY	0.9848	0.991	0.9645	0.966	0.966	-0.017 (-1.75%)	10,281,048
19 Jan 2006	CNY	0.9863	0.9942	0.9723	0.9832	0.9832	-0.002 (-0.16%)	10,088,051
18 Jan 2006	CNY	0.9645	0.9848	0.9629	0.9848	0.9848	+0.017 (+1.78%)	11,707,760
17 Jan 2006	CNY	0.9535	0.9785	0.9441	0.9676	0.9676	+0.008 (+0.81%)	14,019,202
16 Jan 2006	CNY	0.9535	0.991	0.9473	0.9598	0.9598	+0.006 (+0.66%)	22,855,792
13 Jan 2006	CNY	0.9457	0.9535	0.9254	0.9535	0.9535	+0.014 (+1.50%)	20,259,019
12 Jan 2006	CNY	0.891	0.952	0.891	0.9394	0.9394	+0.048 (+5.43%)	24,749,605
11 Jan 2006	CNY	0.9035	0.9097	0.8863	0.891	0.891	-0.016 (-1.72%)	11,983,674
10 Jan 2006	CNY	0.9144	0.9191	0.9004	0.9066	0.9066	-0.008 (-0.85%)	9,521,630
9 Jan 2006	CNY	0.8894	0.9238	0.8894	0.9144	0.9144	+0.028 (+3.17%)	21,085,315
6 Jan 2006	CNY	0.8894	0.8941	0.8722	0.8863	0.8863	-0.002 (-0.18%)	11,065,671
5 Jan 2006	CNY	0.8738	0.8941	0.8629	0.8879	0.8879	+0.013 (+1.43%)	12,808,447
4 Jan 2006	CNY	0.8613	0.8832	0.8613	0.8754	0.8754	+0.005 (+0.54%)	10,157,603
30 Dec 2005	CNY	0.8863	0.9019	0.8675	0.8707	0.8707	-0.014 (-1.58%)	12,233,205
29 Dec 2005	CNY	0.8754	0.9035	0.8675	0.8847	0.8847	+0.009 (+1.06%)	20,956,420
28 Dec 2005	CNY	0.8597	0.8957	0.8472	0.8754	0.8754	+0.038 (+4.49%)	30,552,043
27 Dec 2005	CNY	0.8113	0.8472	0.8097	0.8378	0.8378	+0.023 (+2.87%)	14,674,239
26 Dec 2005	CNY	0.8191	0.8191	0.8081	0.8144	0.8144	0.0 (0.0%)	5,571,012