Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.540 | 2.550 | 2.300 | 2.350 | 2.350 | 21,944,127 |
| 2024-04-29 | 2.300 | 2.450 | 2.230 | 2.430 | 2.430 | 21,367,539 |
| 2024-04-26 | 2.370 | 2.370 | 2.270 | 2.300 | 2.300 | 17,570,600 |
| 2024-04-25 | 2.320 | 2.380 | 2.320 | 2.360 | 2.360 | 16,607,800 |
| 2024-04-24 | 2.240 | 2.340 | 2.200 | 2.320 | 2.320 | 20,985,342 |
| 2024-04-23 | 2.090 | 2.250 | 2.090 | 2.250 | 2.250 | 32,986,440 |
| 2024-04-22 | 2.350 | 2.370 | 2.210 | 2.210 | 2.210 | 10,002,700 |
| 2024-04-19 | 2.330 | 2.490 | 2.320 | 2.450 | 2.450 | 28,625,590 |
| 2024-04-18 | 2.310 | 2.470 | 2.220 | 2.340 | 2.340 | 26,819,203 |
| 2024-04-17 | 2.100 | 2.350 | 2.090 | 2.310 | 2.310 | 29,858,433 |
| 2024-04-16 | 2.330 | 2.350 | 2.270 | 2.270 | 2.270 | 6,145,800 |
| 2024-04-15 | 2.660 | 2.760 | 2.520 | 2.520 | 2.520 | 24,256,674 |
| 2024-04-12 | 2.750 | 2.840 | 2.720 | 2.800 | 2.800 | 18,636,900 |
| 2024-04-11 | 2.730 | 2.820 | 2.730 | 2.740 | 2.740 | 14,875,200 |
| 2024-04-10 | 2.840 | 2.880 | 2.680 | 2.730 | 2.730 | 20,139,900 |
| 2024-04-09 | 2.920 | 2.960 | 2.830 | 2.850 | 2.850 | 24,021,600 |
| 2024-04-08 | 3.030 | 3.050 | 2.910 | 2.960 | 2.960 | 25,751,211 |
| 2024-04-03 | 3.020 | 3.100 | 2.980 | 3.060 | 3.060 | 25,254,225 |
| 2024-04-02 | 2.940 | 3.100 | 2.910 | 3.030 | 3.030 | 24,209,300 |
| 2024-04-01 | 2.870 | 2.950 | 2.780 | 2.940 | 2.940 | 19,598,800 |
| 2024-03-29 | 2.720 | 2.820 | 2.720 | 2.820 | 2.820 | 12,376,850 |
| 2024-03-28 | 2.620 | 2.760 | 2.610 | 2.750 | 2.750 | 25,890,147 |
| 2024-03-27 | 2.800 | 2.930 | 2.640 | 2.660 | 2.660 | 34,154,200 |
| 2024-03-26 | 2.720 | 2.830 | 2.670 | 2.770 | 2.770 | 51,240,300 |
| 2024-03-25 | 3.080 | 3.140 | 2.960 | 2.970 | 2.970 | 37,229,094 |
| 2024-03-22 | 3.150 | 3.200 | 3.070 | 3.090 | 3.090 | 15,667,300 |
| 2024-03-21 | 3.170 | 3.210 | 3.120 | 3.180 | 3.180 | 14,530,850 |
| 2024-03-20 | 3.090 | 3.170 | 3.080 | 3.170 | 3.170 | 11,833,990 |
| 2024-03-19 | 3.120 | 3.160 | 3.070 | 3.090 | 3.090 | 13,481,600 |
| 2024-03-18 | 3.040 | 3.140 | 3.040 | 3.120 | 3.120 | 12,365,300 |
| 2024-03-15 | 2.960 | 3.040 | 2.930 | 3.030 | 3.030 | 12,874,152 |
| 2024-03-14 | 2.990 | 3.030 | 2.910 | 2.950 | 2.950 | 13,248,700 |
| 2024-03-13 | 3.000 | 3.030 | 2.960 | 2.980 | 2.980 | 12,221,950 |
| 2024-03-12 | 2.990 | 3.020 | 2.930 | 3.010 | 3.010 | 10,941,850 |
| 2024-03-11 | 2.930 | 2.970 | 2.890 | 2.960 | 2.960 | 8,056,200 |
| 2024-03-08 | 2.900 | 2.950 | 2.860 | 2.930 | 2.930 | 8,011,823 |
| 2024-03-07 | 2.940 | 3.000 | 2.900 | 2.910 | 2.910 | 12,364,100 |
| 2024-03-06 | 2.850 | 2.950 | 2.800 | 2.920 | 2.920 | 12,048,494 |
| 2024-03-05 | 2.950 | 2.960 | 2.820 | 2.830 | 2.830 | 10,303,300 |
| 2024-03-04 | 2.980 | 3.010 | 2.820 | 2.960 | 2.960 | 12,177,903 |
| 2024-03-01 | 3.020 | 3.050 | 2.890 | 2.980 | 2.980 | 14,239,600 |
| 2024-02-29 | 2.850 | 3.070 | 2.810 | 3.000 | 3.000 | 21,348,700 |
| 2024-02-28 | 3.160 | 3.360 | 2.850 | 2.870 | 2.870 | 28,905,250 |
| 2024-02-27 | 3.090 | 3.200 | 3.000 | 3.120 | 3.120 | 21,954,848 |
| 2024-02-26 | 2.930 | 3.200 | 2.910 | 3.110 | 3.110 | 28,043,330 |
| 2024-02-23 | 2.860 | 2.930 | 2.770 | 2.910 | 2.910 | 14,718,477 |
| 2024-02-22 | 2.730 | 2.840 | 2.710 | 2.790 | 2.790 | 14,115,205 |
| 2024-02-21 | 2.650 | 2.820 | 2.600 | 2.720 | 2.720 | 21,448,005 |
| 2024-02-20 | 2.600 | 2.740 | 2.520 | 2.660 | 2.660 | 25,292,515 |
| 2024-02-19 | 2.330 | 2.560 | 2.280 | 2.560 | 2.560 | 28,499,941 |
| 2024-02-08 | 2.070 | 2.350 | 2.050 | 2.330 | 2.330 | 36,810,200 |
| 2024-02-07 | 2.510 | 2.550 | 2.280 | 2.280 | 2.280 | 18,154,652 |
| 2024-02-06 | 2.510 | 2.700 | 2.510 | 2.530 | 2.530 | 32,894,182 |
| 2024-02-05 | 3.130 | 3.130 | 2.790 | 2.790 | 2.790 | 23,831,750 |
| 2024-02-02 | 3.150 | 3.290 | 2.950 | 3.100 | 3.100 | 29,026,150 |
| 2024-02-01 | 3.190 | 3.370 | 3.070 | 3.150 | 3.150 | 27,592,200 |
| 2024-01-31 | 3.460 | 3.500 | 3.280 | 3.360 | 3.360 | 18,516,100 |
| 2024-01-30 | 3.620 | 3.670 | 3.450 | 3.460 | 3.460 | 11,106,303 |
| 2024-01-29 | 3.800 | 3.860 | 3.650 | 3.670 | 3.670 | 10,879,700 |
| 2024-01-26 | 3.750 | 3.860 | 3.720 | 3.800 | 3.800 | 12,888,310 |
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.