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
23 Dec 2005	CNY	0.8113	0.8144	0.8019	0.8144	0.8144	+0.003 (+0.38%)	4,650,009
22 Dec 2005	CNY	0.7988	0.8128	0.7941	0.8113	0.8113	+0.006 (+0.78%)	4,970,014
21 Dec 2005	CNY	0.8066	0.8144	0.7972	0.805	0.805	-0.005 (-0.58%)	6,115,911
20 Dec 2005	CNY	0.8144	0.8175	0.8019	0.8097	0.8097	-0.005 (-0.58%)	4,234,100
19 Dec 2005	CNY	0.805	0.8206	0.805	0.8144	0.8144	+0.002 (+0.20%)	6,288,597
16 Dec 2005	CNY	0.7956	0.8175	0.7925	0.8128	0.8128	+0.016 (+1.96%)	5,746,730
15 Dec 2005	CNY	0.805	0.8128	0.7956	0.7972	0.7972	-0.006 (-0.78%)	4,718,954
14 Dec 2005	CNY	0.7941	0.8066	0.7863	0.8035	0.8035	+0.009 (+1.18%)	4,964,876
13 Dec 2005	CNY	0.8081	0.8081	0.7831	0.7941	0.7941	-0.009 (-1.17%)	4,859,837
12 Dec 2005	CNY	0.8035	0.8097	0.7941	0.8035	0.8035	+0.002 (+0.20%)	4,453,071
9 Dec 2005	CNY	0.78	0.805	0.7784	0.8019	0.8019	+0.02 (+2.60%)	5,126,021
8 Dec 2005	CNY	0.7816	0.7941	0.7753	0.7816	0.7816	0.0 (0.0%)	2,538,351
7 Dec 2005	CNY	0.7753	0.7878	0.7738	0.7816	0.7816	+0.008 (+1.01%)	3,314,779
6 Dec 2005	CNY	0.7816	0.7941	0.7628	0.7738	0.7738	-0.016 (-1.98%)	5,425,906
5 Dec 2005	CNY	0.8144	0.8206	0.7894	0.7894	0.7894	-0.034 (-4.18%)	7,965,678
2 Dec 2005	CNY	0.8128	0.8269	0.805	0.8238	0.8238	+0.003 (+0.39%)	7,919,744
1 Dec 2005	CNY	0.8582	0.8582	0.816	0.8206	0.8206	-0.031 (-3.67%)	14,973,587
30 Nov 2005	CNY	0.8081	0.8597	0.8066	0.8519	0.8519	+0.048 (+6.02%)	32,426,146
29 Nov 2005	CNY	0.8003	0.8191	0.8003	0.8035	0.8035	+0.005 (+0.59%)	9,551,417
28 Nov 2005	CNY	0.8003	0.8066	0.7925	0.7988	0.7988	-0.002 (-0.19%)	2,807,721
25 Nov 2005	CNY	0.8003	0.8066	0.7941	0.8003	0.8003	+0.003 (+0.39%)	5,514,907
24 Nov 2005	CNY	0.805	0.8128	0.7925	0.7972	0.7972	-0.002 (-0.20%)	8,077,876
23 Nov 2005	CNY	0.7753	0.8035	0.7738	0.7988	0.7988	+0.016 (+2.00%)	8,845,718
22 Nov 2005	CNY	0.805	0.8128	0.7816	0.7831	0.7831	-0.02 (-2.54%)	7,764,243
21 Nov 2005	CNY	0.7909	0.8144	0.7909	0.8035	0.8035	+0.013 (+1.59%)	10,962,775
18 Nov 2005	CNY	0.7628	0.805	0.7519	0.7909	0.7909	+0.031 (+4.11%)	15,784,964
17 Nov 2005	CNY	0.7659	0.7738	0.7581	0.7597	0.7597	-0.011 (-1.41%)	3,636,416
16 Nov 2005	CNY	0.7706	0.7738	0.7394	0.7706	0.7706	+0.002 (+0.20%)	6,008,409
15 Nov 2005	CNY	0.7972	0.7972	0.7675	0.7691	0.7691	-0.008 (-1.00%)	4,012,897
14 Nov 2005	CNY	0.7831	0.7831	0.7644	0.7769	0.7769	-0.008 (-0.99%)	4,039,056