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
8 Jul 2005	CNY	0.8268	0.8387	0.8139	0.8247	0.8247	-0.002 (-0.25%)	7,949,380
7 Jul 2005	CNY	0.8387	0.8463	0.8107	0.8268	0.8268	-0.014 (-1.68%)	12,424,436
6 Jul 2005	CNY	0.8678	0.8786	0.8355	0.8409	0.8409	-0.024 (-2.74%)	12,573,088
5 Jul 2005	CNY	0.8829	0.884	0.8527	0.8646	0.8646	-0.019 (-2.19%)	12,901,485
4 Jul 2005	CNY	0.8506	0.884	0.8506	0.884	0.884	+0.021 (+2.37%)	13,084,292
1 Jul 2005	CNY	0.8387	0.8883	0.8387	0.8635	0.8635	+0.011 (+1.27%)	23,865,015
30 Jun 2005	CNY	0.8603	0.8775	0.8473	0.8527	0.8527	-0.032 (-3.66%)	25,719,438
29 Jun 2005	CNY	0.9465	0.9465	0.8678	0.8851	0.8851	+0.025 (+2.88%)	79,779,189
28 Jun 2005	CNY	0.8603	0.8603	0.8603	0.8603	0.8603	+0.079 (+10.07%)	836,197
27 Jun 2005	CNY	0.7816	0.7816	0.7816	0.7816	0.7816	0.0 (0.0%)	0
24 Jun 2005	CNY	0.7816	0.7816	0.7816	0.7816	0.7816	0.0 (0.0%)	0
23 Jun 2005	CNY	0.7816	0.7816	0.7816	0.7816	0.7816	0.0 (0.0%)	0
22 Jun 2005	CNY	0.7816	0.7816	0.7816	0.7816	0.7816	0.0 (0.0%)	0
21 Jun 2005	CNY	0.7816	0.7816	0.7816	0.7816	0.7816	0.0 (0.0%)	0
20 Jun 2005	CNY	0.7816	0.7816	0.7816	0.7816	0.7816	0.0 (0.0%)	0
17 Jun 2005	CNY	0.7417	0.7945	0.7417	0.7816	0.7816	+0.051 (+6.94%)	37,189,637
16 Jun 2005	CNY	0.704	0.7341	0.7007	0.7309	0.7309	+0.025 (+3.51%)	13,785,780
15 Jun 2005	CNY	0.677	0.7137	0.6705	0.7061	0.7061	+0.037 (+5.47%)	17,003,330
14 Jun 2005	CNY	0.7331	0.7352	0.6673	0.6695	0.6695	+0.577 (+623.00%)	12,082,393
14 Jun 2005	16-for-10 split
13 Jun 2005	CNY	0.7748	0.7802	0.7297	0.7573	0.7573	-0.013 (-1.75%)	21,210,736
10 Jun 2005	CNY	0.7661	0.7802	0.7519	0.7708	0.7708	+0.005 (+0.71%)	20,540,575
9 Jun 2005	CNY	0.7075	0.7748	0.7007	0.7654	0.7654	+0.061 (+8.71%)	27,942,856
8 Jun 2005	CNY	0.6414	0.7054	0.6414	0.7041	0.7041	+0.063 (+9.78%)	15,248,529
7 Jun 2005	CNY	0.6515	0.6657	0.6381	0.6414	0.6414	-0.006 (-0.94%)	4,285,328
6 Jun 2005	CNY	0.6401	0.6475	0.6219	0.6475	0.6475	+0.007 (+1.16%)	2,266,298
3 Jun 2005	CNY	0.6333	0.6441	0.6212	0.6401	0.6401	0.0 (0.0%)	10,396,815
2 Jun 2005	CNY	0.6354	0.6509	0.6104	0.6401	0.6401	0.0 (0.0%)	8,271,516
1 Jun 2005	CNY	0.6441	0.6556	0.6219	0.6401	0.6401	-0.009 (-1.34%)	7,656,672
31 May 2005	CNY	0.6637	0.6637	0.6468	0.6488	0.6488	-0.015 (-2.24%)	3,606,604
30 May 2005	CNY	0.6805	0.6839	0.6468	0.6637	0.6637	-0.027 (-3.90%)	13,091,498