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
17 Sep 2004	CNY	0.7317	0.7513	0.7142	0.7513	0.7513	+0.018 (+2.48%)	27,917,283
16 Sep 2004	CNY	0.7209	0.7452	0.7041	0.7331	0.7331	+0.023 (+3.22%)	36,007,505
15 Sep 2004	CNY	0.6711	0.7331	0.6704	0.7102	0.7102	+0.043 (+6.37%)	28,851,809
14 Sep 2004	CNY	0.6556	0.6792	0.6536	0.6677	0.6677	+0.028 (+4.43%)	14,637,321
13 Sep 2004	CNY	0.6502	0.6529	0.6394	0.6394	0.6394	-0.012 (-1.86%)	8,892,624
10 Sep 2004	CNY	0.6502	0.6576	0.6374	0.6515	0.6515	-0.005 (-0.82%)	7,557,676
9 Sep 2004	CNY	0.6805	0.6805	0.6549	0.6569	0.6569	-0.024 (-3.47%)	7,532,430
8 Sep 2004	CNY	0.6859	0.694	0.6717	0.6805	0.6805	-0.004 (-0.58%)	4,438,572
7 Sep 2004	CNY	0.6839	0.6879	0.6771	0.6845	0.6845	+0.007 (+0.99%)	4,014,165
6 Sep 2004	CNY	0.6825	0.6832	0.6744	0.6778	0.6778	-0.005 (-0.79%)	2,467,036
3 Sep 2004	CNY	0.6872	0.6886	0.6744	0.6832	0.6832	-0.008 (-1.17%)	4,742,640
2 Sep 2004	CNY	0.667	0.6913	0.667	0.6913	0.6913	+0.004 (+0.60%)	10,153,006
1 Sep 2004	CNY	0.6974	0.6994	0.6825	0.6872	0.6872	-0.013 (-1.93%)	4,132,381
31 Aug 2004	CNY	0.7277	0.7344	0.7	0.7007	0.7007	+0.018 (+2.67%)	13,842,711
30 Aug 2004	CNY	0.6825	0.6825	0.6825	0.6825	0.6825	0.0 (0.0%)	0
27 Aug 2004	CNY	0.6738	0.7	0.6738	0.6825	0.6825	+0.009 (+1.29%)	7,005,138
26 Aug 2004	CNY	0.6994	0.7	0.6738	0.6738	0.6738	-0.026 (-3.66%)	7,547,450
25 Aug 2004	CNY	0.694	0.7007	0.6805	0.6994	0.6994	-0.004 (-0.57%)	6,751,474
24 Aug 2004	CNY	0.6872	0.7108	0.6832	0.7034	0.7034	+0.011 (+1.56%)	5,732,259
23 Aug 2004	CNY	0.6805	0.7102	0.6805	0.6926	0.6926	-0.015 (-2.11%)	6,063,147
20 Aug 2004	CNY	0.7048	0.7108	0.694	0.7075	0.7075	+0.003 (+0.48%)	5,686,293
19 Aug 2004	CNY	0.6974	0.7108	0.6947	0.7041	0.7041	+0.01 (+1.46%)	11,242,913
18 Aug 2004	CNY	0.6886	0.7061	0.6839	0.694	0.694	+0.005 (+0.68%)	19,999,763
17 Aug 2004	CNY	0.7027	0.7034	0.6704	0.6893	0.6893	-0.013 (-1.91%)	13,185,670
16 Aug 2004	CNY	0.7513	0.7593	0.7007	0.7027	0.7027	-0.05 (-6.63%)	16,280,686
13 Aug 2004	CNY	0.7593	0.7661	0.7459	0.7526	0.7526	-0.003 (-0.45%)	9,197,924
12 Aug 2004	CNY	0.7486	0.7701	0.7465	0.756	0.756	-0.011 (-1.40%)	11,285,138
11 Aug 2004	CNY	0.8052	0.8052	0.7418	0.7667	0.7667	-0.04 (-4.93%)	21,159,457
10 Aug 2004	CNY	0.8085	0.8153	0.7991	0.8065	0.8065	-0.005 (-0.58%)	9,165,360
9 Aug 2004	CNY	0.8126	0.8281	0.795	0.8112	0.8112	-0.018 (-2.11%)	18,381,644