Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.560 | 1.610 | 1.540 | 1.580 | 1.580 | 11,461,500 |
| 2024-07-26 | 1.520 | 1.560 | 1.510 | 1.540 | 1.540 | 8,795,910 |
| 2024-07-25 | 1.490 | 1.530 | 1.460 | 1.520 | 1.520 | 11,572,675 |
| 2024-07-24 | 1.520 | 1.560 | 1.470 | 1.500 | 1.500 | 15,042,200 |
| 2024-07-23 | 1.510 | 1.650 | 1.500 | 1.540 | 1.540 | 24,532,600 |
| 2024-07-22 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 10,901,000 |
| 2024-07-19 | 1.480 | 1.490 | 1.440 | 1.480 | 1.480 | 9,578,300 |
| 2024-07-18 | 1.480 | 1.500 | 1.430 | 1.500 | 1.500 | 9,464,300 |
| 2024-07-17 | 1.520 | 1.530 | 1.470 | 1.490 | 1.490 | 10,146,200 |
| 2024-07-16 | 1.520 | 1.540 | 1.490 | 1.520 | 1.520 | 9,374,805 |
| 2024-07-15 | 1.570 | 1.580 | 1.500 | 1.520 | 1.520 | 9,723,636 |
| 2024-07-12 | 1.570 | 1.630 | 1.530 | 1.560 | 1.560 | 13,805,210 |
| 2024-07-11 | 1.500 | 1.590 | 1.500 | 1.570 | 1.570 | 19,491,500 |
| 2024-07-10 | 1.510 | 1.540 | 1.470 | 1.490 | 1.490 | 20,688,900 |
| 2024-07-09 | 1.630 | 1.680 | 1.500 | 1.580 | 1.580 | 32,982,900 |
| 2024-07-08 | 1.720 | 1.810 | 1.600 | 1.630 | 1.630 | 33,658,700 |
| 2024-07-05 | 1.580 | 1.740 | 1.530 | 1.740 | 1.740 | 21,058,652 |
| 2024-07-04 | 1.670 | 1.670 | 1.550 | 1.580 | 1.580 | 11,331,400 |
| 2024-07-03 | 1.610 | 1.670 | 1.580 | 1.670 | 1.670 | 11,002,523 |
| 2024-07-02 | 1.550 | 1.630 | 1.540 | 1.600 | 1.600 | 12,765,620 |
| 2024-07-01 | 1.540 | 1.570 | 1.490 | 1.540 | 1.540 | 9,363,700 |
| 2024-06-28 | 1.530 | 1.610 | 1.520 | 1.550 | 1.550 | 8,770,900 |
| 2024-06-27 | 1.600 | 1.620 | 1.530 | 1.540 | 1.540 | 11,116,800 |
| 2024-06-26 | 1.480 | 1.580 | 1.450 | 1.560 | 1.560 | 13,971,192 |
| 2024-06-25 | 1.490 | 1.510 | 1.440 | 1.480 | 1.480 | 15,090,895 |
| 2024-06-24 | 1.670 | 1.670 | 1.490 | 1.490 | 1.490 | 21,331,375 |
| 2024-06-21 | 1.740 | 1.740 | 1.640 | 1.660 | 1.660 | 12,119,050 |
| 2024-06-20 | 1.790 | 1.810 | 1.730 | 1.740 | 1.740 | 9,697,100 |
| 2024-06-19 | 1.840 | 1.880 | 1.800 | 1.800 | 1.800 | 8,965,200 |
| 2024-06-18 | 1.750 | 1.830 | 1.750 | 1.810 | 1.810 | 9,883,740 |
| 2024-06-17 | 1.800 | 1.810 | 1.740 | 1.760 | 1.760 | 9,742,200 |
| 2024-06-14 | 1.840 | 1.860 | 1.780 | 1.810 | 1.810 | 8,344,800 |
| 2024-06-13 | 1.970 | 1.970 | 1.820 | 1.840 | 1.840 | 10,864,700 |
| 2024-06-12 | 1.800 | 1.930 | 1.780 | 1.920 | 1.920 | 12,223,800 |
| 2024-06-11 | 1.810 | 1.830 | 1.750 | 1.810 | 1.810 | 13,208,050 |
| 2024-06-07 | 1.750 | 1.890 | 1.750 | 1.830 | 1.830 | 15,214,650 |
| 2024-06-06 | 1.850 | 1.930 | 1.690 | 1.730 | 1.730 | 21,088,600 |
| 2024-06-05 | 1.970 | 2.010 | 1.830 | 1.860 | 1.860 | 23,322,210 |
| 2024-06-04 | 2.060 | 2.090 | 1.920 | 2.030 | 2.030 | 21,401,140 |
| 2024-06-03 | 2.160 | 2.170 | 2.060 | 2.110 | 2.110 | 10,700,760 |
| 2024-05-31 | 2.190 | 2.220 | 2.140 | 2.170 | 2.170 | 7,882,300 |
| 2024-05-30 | 2.270 | 2.270 | 2.140 | 2.190 | 2.190 | 11,880,320 |
| 2024-05-29 | 2.190 | 2.330 | 2.140 | 2.270 | 2.270 | 13,762,524 |
| 2024-05-28 | 2.210 | 2.240 | 2.180 | 2.200 | 2.200 | 6,961,650 |
| 2024-05-27 | 2.250 | 2.260 | 2.200 | 2.220 | 2.220 | 6,530,200 |
| 2024-05-24 | 2.220 | 2.290 | 2.210 | 2.250 | 2.250 | 7,775,600 |
| 2024-05-23 | 2.270 | 2.290 | 2.210 | 2.230 | 2.230 | 9,340,493 |
| 2024-05-22 | 2.270 | 2.310 | 2.250 | 2.270 | 2.270 | 8,519,300 |
| 2024-05-21 | 2.350 | 2.370 | 2.270 | 2.290 | 2.290 | 12,759,250 |
| 2024-05-20 | 2.350 | 2.410 | 2.330 | 2.370 | 2.370 | 16,192,500 |
| 2024-05-17 | 2.380 | 2.410 | 2.330 | 2.370 | 2.370 | 9,830,200 |
| 2024-05-16 | 2.340 | 2.430 | 2.330 | 2.360 | 2.360 | 12,316,100 |
| 2024-05-15 | 2.300 | 2.410 | 2.280 | 2.340 | 2.340 | 13,401,450 |
| 2024-05-14 | 2.370 | 2.390 | 2.290 | 2.320 | 2.320 | 15,943,150 |
| 2024-05-13 | 2.420 | 2.440 | 2.330 | 2.340 | 2.340 | 8,702,600 |
| 2024-05-10 | 2.530 | 2.550 | 2.440 | 2.460 | 2.460 | 8,573,000 |
| 2024-05-09 | 2.470 | 2.550 | 2.450 | 2.510 | 2.510 | 8,705,400 |
| 2024-05-08 | 2.570 | 2.600 | 2.440 | 2.460 | 2.460 | 13,747,400 |
| 2024-05-07 | 2.510 | 2.600 | 2.470 | 2.560 | 2.560 | 20,244,727 |
| 2024-05-06 | 2.370 | 2.530 | 2.370 | 2.490 | 2.490 | 23,080,102 |
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.