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
21 Jan 2005	CNY	0.5121	0.5377	0.5121	0.535	0.535	+0.021 (+4.07%)	8,936,363
20 Jan 2005	CNY	0.5276	0.5316	0.5121	0.5141	0.5141	-0.013 (-2.43%)	5,693,804
19 Jan 2005	CNY	0.5323	0.541	0.5255	0.5269	0.5269	-0.011 (-2.01%)	3,391,395
18 Jan 2005	CNY	0.5255	0.5424	0.5255	0.5377	0.5377	+0.007 (+1.40%)	7,009,576
17 Jan 2005	CNY	0.539	0.541	0.5276	0.5303	0.5303	-0.015 (-2.84%)	3,936,096
14 Jan 2005	CNY	0.5565	0.5633	0.5424	0.5458	0.5458	-0.011 (-1.92%)	6,062,998
13 Jan 2005	CNY	0.5565	0.5599	0.5511	0.5565	0.5565	-0.006 (-1.08%)	7,615,886
12 Jan 2005	CNY	0.5761	0.5761	0.5363	0.5626	0.5626	-0.009 (-1.64%)	16,659,261
11 Jan 2005	CNY	0.5781	0.5821	0.5707	0.572	0.572	-0.011 (-1.85%)	4,672,289
10 Jan 2005	CNY	0.5808	0.5862	0.5727	0.5828	0.5828	+0.002 (+0.34%)	1,944,301
7 Jan 2005	CNY	0.5801	0.5929	0.5774	0.5808	0.5808	-0.005 (-0.92%)	3,867,081
6 Jan 2005	CNY	0.5902	0.5902	0.5761	0.5862	0.5862	-0.001 (-0.22%)	1,273,576
5 Jan 2005	CNY	0.5794	0.5922	0.5761	0.5875	0.5875	+0.009 (+1.50%)	2,323,454
4 Jan 2005	CNY	0.5862	0.5862	0.5788	0.5788	0.5788	-0.013 (-2.26%)	2,214,410
3 Jan 2005	CNY	0.5875	0.5922	0.5794	0.5922	0.5922	0.0 (0.0%)	0
31 Dec 2004	CNY	0.5875	0.5922	0.5794	0.5922	0.5922	+0.005 (+0.80%)	5,351,844
30 Dec 2004	CNY	0.5774	0.5943	0.5693	0.5875	0.5875	+0.01 (+1.75%)	8,709,118
29 Dec 2004	CNY	0.6394	0.6468	0.5761	0.5774	0.5774	-0.063 (-9.80%)	17,122,954
28 Dec 2004	CNY	0.6556	0.6603	0.6387	0.6401	0.6401	-0.007 (-1.04%)	2,569,000
27 Dec 2004	CNY	0.6509	0.6596	0.6455	0.6468	0.6468	-0.009 (-1.45%)	1,938,364
24 Dec 2004	CNY	0.6502	0.6637	0.6502	0.6563	0.6563	+0.002 (+0.32%)	1,512,636
23 Dec 2004	CNY	0.6724	0.6765	0.6536	0.6542	0.6542	-0.016 (-2.42%)	1,848,792
22 Dec 2004	CNY	0.6576	0.6731	0.6475	0.6704	0.6704	+0.019 (+3.00%)	2,608,613
21 Dec 2004	CNY	0.6455	0.6589	0.6455	0.6509	0.6509	+0.005 (+0.74%)	1,372,928
20 Dec 2004	CNY	0.6643	0.6643	0.6448	0.6461	0.6461	-0.019 (-2.84%)	4,088,865
17 Dec 2004	CNY	0.6724	0.6866	0.6643	0.665	0.665	-0.019 (-2.76%)	3,274,143
16 Dec 2004	CNY	0.694	0.694	0.6792	0.6839	0.6839	-0.013 (-1.94%)	3,153,908
15 Dec 2004	CNY	0.694	0.7	0.6879	0.6974	0.6974	+0.003 (+0.49%)	2,685,925
14 Dec 2004	CNY	0.6994	0.6994	0.6872	0.694	0.694	+0.001 (+0.20%)	2,057,664
13 Dec 2004	CNY	0.7068	0.7068	0.6866	0.6926	0.6926	+0.003 (+0.39%)	1,531,278