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
27 May 2005	CNY	0.6886	0.7075	0.6798	0.6906	0.6906	-0.009 (-1.34%)	8,369,459
26 May 2005	CNY	0.7075	0.7122	0.6859	0.7	0.7	-0.012 (-1.71%)	5,750,708
25 May 2005	CNY	0.6974	0.7162	0.6859	0.7122	0.7122	+0.013 (+1.83%)	6,506,477
24 May 2005	CNY	0.6974	0.7068	0.6839	0.6994	0.6994	+0.002 (+0.29%)	3,154,710
23 May 2005	CNY	0.7115	0.7115	0.6805	0.6974	0.6974	-0.015 (-2.16%)	4,526,288
20 May 2005	CNY	0.7122	0.7189	0.7041	0.7128	0.7128	+0.001 (+0.18%)	4,770,721
19 May 2005	CNY	0.6913	0.7142	0.6913	0.7115	0.7115	+0.009 (+1.25%)	4,216,862
18 May 2005	CNY	0.6906	0.7027	0.6832	0.7027	0.7027	+0.012 (+1.75%)	3,400,226
17 May 2005	CNY	0.6839	0.7041	0.6717	0.6906	0.6906	+0.015 (+2.30%)	3,714,817
16 May 2005	CNY	0.6792	0.6852	0.6738	0.6751	0.6751	-0.01 (-1.47%)	3,772,834
13 May 2005	CNY	0.6778	0.696	0.6778	0.6852	0.6852	+0.008 (+1.20%)	4,445,191
12 May 2005	CNY	0.6913	0.6987	0.6738	0.6771	0.6771	-0.023 (-3.27%)	10,715,028
11 May 2005	CNY	0.6987	0.7196	0.6886	0.7	0.7	+0.001 (+0.19%)	7,776,046
10 May 2005	CNY	0.7182	0.7263	0.6819	0.6987	0.6987	-0.035 (-4.77%)	14,035,879
9 May 2005	CNY	0.7411	0.7411	0.7176	0.7337	0.7337	-0.003 (-0.37%)	8,124,506
6 May 2005	CNY	0.7398	0.7452	0.7283	0.7364	0.7364	0.0 (0.0%)	0
5 May 2005	CNY	0.7398	0.7452	0.7283	0.7364	0.7364	0.0 (0.0%)	0
4 May 2005	CNY	0.7398	0.7452	0.7283	0.7364	0.7364	0.0 (0.0%)	0
3 May 2005	CNY	0.7398	0.7452	0.7283	0.7364	0.7364	0.0 (0.0%)	0
2 May 2005	CNY	0.7398	0.7452	0.7283	0.7364	0.7364	0.0 (0.0%)	0
29 Apr 2005	CNY	0.7398	0.7452	0.7283	0.7364	0.7364	-0.004 (-0.55%)	12,256,695
28 Apr 2005	CNY	0.7169	0.7513	0.7075	0.7405	0.7405	+0.024 (+3.29%)	26,274,260
27 Apr 2005	CNY	0.7297	0.7378	0.7149	0.7169	0.7169	+0.004 (+0.58%)	15,206,096
26 Apr 2005	CNY	0.6839	0.725	0.6724	0.7128	0.7128	+0.022 (+3.21%)	23,246,909
25 Apr 2005	CNY	0.6906	0.6906	0.6906	0.6906	0.6906	0.0 (0.0%)	0
22 Apr 2005	CNY	0.7021	0.7021	0.6798	0.6906	0.6906	-0.013 (-1.92%)	13,189,989
21 Apr 2005	CNY	0.6926	0.7068	0.6792	0.7041	0.7041	+0.005 (+0.77%)	10,638,339
20 Apr 2005	CNY	0.7176	0.7304	0.6906	0.6987	0.6987	-0.018 (-2.44%)	11,284,218
19 Apr 2005	CNY	0.7189	0.727	0.7128	0.7162	0.7162	-0.005 (-0.65%)	5,095,998
18 Apr 2005	CNY	0.7196	0.7277	0.7081	0.7209	0.7209	+0.001 (+0.18%)	10,124,406