Zhejiang Renzhi Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.930	3.950	3.700	3.930	3.930	16,712,603
2026-10-22	4.060	4.100	3.930	3.940	3.940	10,730,200
2026-10-21	4.100	4.170	4.000	4.040	4.040	9,426,300
2026-10-20	4.080	4.170	4.040	4.090	4.090	9,664,500
2026-10-19	4.190	4.210	4.000	4.090	4.090	14,405,900
2026-10-16	4.170	4.320	4.130	4.200	4.200	14,789,000
2026-10-15	4.180	4.230	4.080	4.110	4.110	14,645,950
2026-10-14	4.390	4.440	4.300	4.310	4.310	10,828,200
2026-10-13	4.320	4.420	4.150	4.410	4.410	12,672,500
2026-10-12	4.480	4.490	4.300	4.320	4.320	13,970,899
2026-10-09	4.470	4.510	4.300	4.480	4.480	11,808,140
2026-10-08	4.400	4.570	4.400	4.470	4.470	12,052,524
2026-09-30	4.420	4.470	4.340	4.390	4.390	8,673,212
2026-09-29	4.310	4.440	4.270	4.410	4.410	10,641,554
2026-09-28	4.290	4.360	4.230	4.310	4.310	10,890,636
2026-09-24	4.240	4.320	4.230	4.290	4.290	10,827,400
2026-09-23	4.360	4.360	4.210	4.240	4.240	11,953,600
2026-09-22	4.360	4.440	4.310	4.360	4.360	16,767,199
2026-09-21	4.270	4.420	4.230	4.350	4.350	16,465,900
2026-09-18	4.340	4.340	4.220	4.250	4.250	13,578,800
2026-09-17	4.330	4.330	4.190	4.310	4.310	17,390,820
2026-09-16	4.210	4.370	4.160	4.320	4.320	17,356,301
2026-09-15	4.440	4.440	4.190	4.210	4.210	18,408,750
2026-09-14	4.460	4.520	4.390	4.430	4.430	18,673,801
2026-09-11	4.590	4.730	4.420	4.460	4.460	28,394,900
2026-09-10	4.530	4.750	4.520	4.650	4.650	34,608,621
2026-09-09	5.020	5.040	4.860	4.870	4.870	11,611,066
2026-09-08	4.880	5.050	4.850	5.050	5.050	9,935,400
2026-09-07	4.860	4.920	4.770	4.870	4.870	8,193,300
2026-09-04	4.800	4.910	4.760	4.800	4.800	11,862,800
2026-09-03	4.820	4.930	4.740	4.750	4.750	11,793,900
2026-09-02	5.000	5.050	4.820	4.860	4.860	12,829,919
2026-09-01	4.900	4.980	4.880	4.950	4.950	10,621,500
2026-08-31	4.900	4.930	4.810	4.890	4.890	10,099,900
2026-08-28	4.910	4.940	4.860	4.890	4.890	10,499,900
2026-08-27	4.900	4.950	4.860	4.880	4.880	8,281,795
2026-08-26	4.840	4.950	4.800	4.930	4.930	9,450,600
2026-08-25	4.720	4.920	4.700	4.890	4.890	9,882,200
2026-08-24	4.750	4.790	4.640	4.730	4.730	8,807,201
2026-08-21	4.700	4.800	4.650	4.740	4.740	7,334,800
2026-08-20	4.670	4.750	4.630	4.700	4.700	9,360,500
2026-08-19	4.820	4.870	4.620	4.670	4.670	9,452,600
2026-08-18	4.840	4.890	4.790	4.860	4.860	9,868,005
2026-08-17	4.690	4.890	4.610	4.810	4.810	12,577,150
2026-08-14	4.670	4.750	4.590	4.680	4.680	7,465,400
2026-08-13	4.770	4.800	4.660	4.670	4.670	9,003,600
2026-08-12	4.680	4.800	4.630	4.760	4.760	11,269,700
2026-08-11	4.760	4.760	4.610	4.680	4.680	13,508,000
2026-08-10	4.620	4.710	4.530	4.700	4.700	11,884,350
2026-08-07	4.600	4.720	4.500	4.610	4.610	16,995,000
2026-08-06	4.600	4.620	4.480	4.580	4.580	11,683,600
2026-08-05	4.590	4.620	4.500	4.570	4.570	10,003,400
2026-08-04	4.550	4.650	4.480	4.590	4.590	13,056,100
2026-08-03	4.300	4.540	4.300	4.530	4.530	14,402,100
2026-07-31	4.150	4.320	4.120	4.300	4.300	12,065,200
2026-07-30	4.350	4.440	4.140	4.200	4.200	14,403,700
2026-07-29	4.210	4.320	4.190	4.270	4.270	11,889,000
2026-07-28	4.200	4.290	4.160	4.190	4.190	9,153,500
2026-07-27	4.040	4.220	4.010	4.210	4.210	12,440,200
2026-07-24	4.280	4.320	4.080	4.110	4.110	11,708,900

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.