Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.530 | 3.740 | 3.530 | 3.730 | 3.730 | 12,279,050 |
| 2024-01-24 | 3.380 | 3.560 | 3.380 | 3.540 | 3.540 | 15,016,100 |
| 2024-01-23 | 3.480 | 3.490 | 3.320 | 3.400 | 3.400 | 14,550,195 |
| 2024-01-22 | 3.710 | 3.760 | 3.420 | 3.470 | 3.470 | 13,044,918 |
| 2024-01-19 | 3.830 | 3.830 | 3.720 | 3.730 | 3.730 | 8,994,800 |
| 2024-01-18 | 3.870 | 3.910 | 3.710 | 3.820 | 3.820 | 12,777,000 |
| 2024-01-17 | 4.010 | 4.050 | 3.900 | 3.920 | 3.920 | 8,930,900 |
| 2024-01-16 | 4.100 | 4.110 | 3.970 | 4.020 | 4.020 | 11,300,415 |
| 2024-01-15 | 4.050 | 4.120 | 4.030 | 4.100 | 4.100 | 9,271,901 |
| 2024-01-12 | 4.050 | 4.160 | 4.050 | 4.080 | 4.080 | 11,096,200 |
| 2024-01-11 | 4.010 | 4.070 | 3.980 | 4.050 | 4.050 | 7,138,500 |
| 2024-01-10 | 4.060 | 4.080 | 4.000 | 4.010 | 4.010 | 6,947,840 |
| 2024-01-09 | 4.010 | 4.080 | 3.990 | 4.040 | 4.040 | 8,592,740 |
| 2024-01-08 | 4.060 | 4.070 | 3.970 | 4.000 | 4.000 | 7,687,500 |
| 2024-01-05 | 4.140 | 4.150 | 4.030 | 4.060 | 4.060 | 8,978,300 |
| 2024-01-04 | 4.070 | 4.150 | 4.050 | 4.140 | 4.140 | 10,619,400 |
| 2024-01-03 | 4.030 | 4.090 | 4.020 | 4.070 | 4.070 | 10,002,424 |
| 2024-01-02 | 3.980 | 4.080 | 3.970 | 4.040 | 4.040 | 12,839,600 |
| 2023-12-29 | 3.920 | 3.960 | 3.880 | 3.940 | 3.940 | 8,999,400 |
| 2023-12-28 | 3.960 | 3.960 | 3.850 | 3.920 | 3.920 | 11,360,400 |
| 2023-12-27 | 3.880 | 4.000 | 3.840 | 3.960 | 3.960 | 11,364,201 |
| 2023-12-26 | 3.850 | 3.880 | 3.800 | 3.860 | 3.860 | 8,514,700 |
| 2023-12-25 | 3.880 | 3.880 | 3.770 | 3.820 | 3.820 | 6,394,101 |
| 2023-12-22 | 3.960 | 3.960 | 3.850 | 3.880 | 3.880 | 7,344,000 |
| 2023-12-21 | 3.930 | 3.950 | 3.840 | 3.940 | 3.940 | 8,435,100 |
| 2023-12-20 | 3.940 | 4.000 | 3.910 | 3.910 | 3.910 | 7,097,000 |
| 2023-12-19 | 3.960 | 3.960 | 3.870 | 3.940 | 3.940 | 6,139,700 |
| 2023-12-18 | 4.020 | 4.030 | 3.930 | 3.950 | 3.950 | 8,517,400 |
| 2023-12-15 | 3.980 | 4.050 | 3.940 | 3.980 | 3.980 | 10,445,930 |
| 2023-12-14 | 3.950 | 3.990 | 3.920 | 3.980 | 3.980 | 8,453,801 |
| 2023-12-13 | 3.940 | 3.980 | 3.920 | 3.920 | 3.920 | 7,425,700 |
| 2023-12-12 | 3.920 | 3.960 | 3.860 | 3.950 | 3.950 | 9,656,850 |
| 2023-12-11 | 3.900 | 3.990 | 3.870 | 3.910 | 3.910 | 13,599,200 |
| 2023-12-08 | 4.110 | 4.130 | 3.910 | 3.920 | 3.920 | 14,256,700 |
| 2023-12-07 | 4.130 | 4.170 | 4.040 | 4.090 | 4.090 | 11,098,600 |
| 2023-12-06 | 4.100 | 4.180 | 4.100 | 4.140 | 4.140 | 6,406,400 |
| 2023-12-05 | 4.230 | 4.230 | 4.120 | 4.120 | 4.120 | 9,197,600 |
| 2023-12-04 | 4.220 | 4.250 | 4.170 | 4.240 | 4.240 | 11,616,490 |
| 2023-12-01 | 4.170 | 4.230 | 4.160 | 4.200 | 4.200 | 11,038,590 |
| 2023-11-30 | 4.160 | 4.210 | 4.120 | 4.190 | 4.190 | 8,097,800 |
| 2023-11-29 | 4.180 | 4.210 | 4.130 | 4.150 | 4.150 | 6,482,300 |
| 2023-11-28 | 4.130 | 4.180 | 4.110 | 4.180 | 4.180 | 6,976,200 |
| 2023-11-27 | 4.200 | 4.200 | 4.120 | 4.130 | 4.130 | 9,449,300 |
| 2023-11-24 | 4.220 | 4.250 | 4.160 | 4.210 | 4.210 | 6,292,600 |
| 2023-11-23 | 4.160 | 4.230 | 4.160 | 4.230 | 4.230 | 7,192,400 |
| 2023-11-22 | 4.200 | 4.230 | 4.160 | 4.170 | 4.170 | 8,423,600 |
| 2023-11-21 | 4.240 | 4.300 | 4.180 | 4.200 | 4.200 | 11,245,900 |
| 2023-11-20 | 4.180 | 4.240 | 4.160 | 4.230 | 4.230 | 12,204,700 |
| 2023-11-17 | 4.180 | 4.200 | 4.130 | 4.150 | 4.150 | 8,291,900 |
| 2023-11-16 | 4.210 | 4.240 | 4.180 | 4.200 | 4.200 | 10,494,300 |
| 2023-11-15 | 4.250 | 4.250 | 4.160 | 4.200 | 4.200 | 9,245,000 |
| 2023-11-14 | 4.240 | 4.280 | 4.150 | 4.220 | 4.220 | 15,396,300 |
| 2023-11-13 | 4.200 | 4.280 | 4.200 | 4.250 | 4.250 | 17,863,561 |
| 2023-11-10 | 4.120 | 4.190 | 4.080 | 4.190 | 4.190 | 15,532,000 |
| 2023-11-09 | 4.170 | 4.200 | 4.090 | 4.110 | 4.110 | 13,023,695 |
| 2023-11-08 | 4.150 | 4.210 | 4.110 | 4.170 | 4.170 | 14,124,900 |
| 2023-11-07 | 4.130 | 4.170 | 4.110 | 4.160 | 4.160 | 14,868,975 |
| 2023-11-06 | 4.020 | 4.130 | 4.010 | 4.130 | 4.130 | 18,601,005 |
| 2023-11-03 | 4.140 | 4.140 | 4.010 | 4.040 | 4.040 | 17,323,405 |
| 2023-11-02 | 4.060 | 4.130 | 4.040 | 4.100 | 4.100 | 16,086,910 |
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.