Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.030 | 4.120 | 4.020 | 4.060 | 4.060 | 15,598,400 |
| 2023-10-31 | 4.000 | 4.050 | 3.970 | 4.040 | 4.040 | 15,612,000 |
| 2023-10-30 | 4.130 | 4.170 | 4.020 | 4.030 | 4.030 | 20,553,200 |
| 2023-10-27 | 4.080 | 4.160 | 4.000 | 4.130 | 4.130 | 24,962,000 |
| 2023-10-26 | 4.200 | 4.250 | 4.080 | 4.120 | 4.120 | 22,119,600 |
| 2023-10-25 | 4.170 | 4.250 | 4.140 | 4.190 | 4.190 | 27,772,405 |
| 2023-10-24 | 4.090 | 4.260 | 4.090 | 4.230 | 4.230 | 29,990,400 |
| 2023-10-23 | 3.980 | 4.260 | 3.900 | 4.180 | 4.180 | 37,612,200 |
| 2023-10-20 | 4.310 | 4.450 | 4.130 | 4.270 | 4.270 | 52,055,105 |
| 2023-10-19 | 4.240 | 4.290 | 4.060 | 4.110 | 4.110 | 38,348,152 |
| 2023-10-18 | 4.220 | 4.400 | 4.190 | 4.270 | 4.270 | 54,204,856 |
| 2023-10-17 | 4.200 | 4.450 | 4.160 | 4.260 | 4.260 | 88,630,065 |
| 2023-10-16 | 3.870 | 4.200 | 3.870 | 4.200 | 4.200 | 53,979,903 |
| 2023-10-13 | 3.760 | 3.850 | 3.750 | 3.820 | 3.820 | 33,562,280 |
| 2023-10-12 | 3.980 | 3.990 | 3.740 | 3.780 | 3.780 | 64,248,415 |
| 2023-10-11 | 4.130 | 4.210 | 4.110 | 4.110 | 4.110 | 75,171,586 |
| 2023-10-10 | 4.200 | 4.690 | 4.130 | 4.570 | 4.570 | 118,230,585 |
| 2023-10-09 | 4.090 | 4.520 | 4.080 | 4.260 | 4.260 | 66,676,213 |
| 2023-09-28 | 4.140 | 4.200 | 4.080 | 4.110 | 4.110 | 10,932,600 |
| 2023-09-27 | 4.060 | 4.120 | 4.010 | 4.050 | 4.050 | 8,231,259 |
| 2023-09-26 | 3.970 | 4.070 | 3.920 | 4.050 | 4.050 | 6,643,700 |
| 2023-09-25 | 3.960 | 4.030 | 3.930 | 3.970 | 3.970 | 5,557,700 |
| 2023-09-22 | 3.930 | 3.980 | 3.920 | 3.970 | 3.970 | 3,663,150 |
| 2023-09-21 | 3.950 | 4.010 | 3.920 | 3.940 | 3.940 | 3,751,500 |
| 2023-09-20 | 4.050 | 4.060 | 3.950 | 3.970 | 3.970 | 4,228,500 |
| 2023-09-19 | 4.070 | 4.120 | 4.030 | 4.040 | 4.040 | 4,334,200 |
| 2023-09-18 | 4.020 | 4.100 | 4.010 | 4.090 | 4.090 | 4,654,900 |
| 2023-09-15 | 4.000 | 4.100 | 3.990 | 4.040 | 4.040 | 4,980,800 |
| 2023-09-14 | 4.010 | 4.030 | 3.950 | 4.000 | 4.000 | 3,837,000 |
| 2023-09-13 | 4.020 | 4.080 | 4.000 | 4.040 | 4.040 | 5,770,160 |
| 2023-09-12 | 4.040 | 4.090 | 4.000 | 4.030 | 4.030 | 5,634,100 |
| 2023-09-11 | 4.080 | 4.120 | 4.020 | 4.050 | 4.050 | 7,572,000 |
| 2023-09-08 | 4.150 | 4.150 | 4.010 | 4.070 | 4.070 | 7,986,900 |
| 2023-09-07 | 4.140 | 4.200 | 4.110 | 4.110 | 4.110 | 8,931,350 |
| 2023-09-06 | 4.200 | 4.310 | 4.110 | 4.190 | 4.190 | 13,688,100 |
| 2023-09-05 | 4.140 | 4.180 | 4.110 | 4.150 | 4.150 | 7,088,000 |
| 2023-09-04 | 4.070 | 4.200 | 4.040 | 4.170 | 4.170 | 9,537,300 |
| 2023-09-01 | 4.100 | 4.110 | 4.020 | 4.050 | 4.050 | 4,602,560 |
| 2023-08-31 | 4.060 | 4.100 | 4.010 | 4.100 | 4.100 | 5,446,601 |
| 2023-08-30 | 4.020 | 4.110 | 4.010 | 4.060 | 4.060 | 5,828,104 |
| 2023-08-29 | 3.930 | 4.080 | 3.920 | 4.060 | 4.060 | 6,931,109 |
| 2023-08-28 | 4.090 | 4.140 | 3.920 | 3.950 | 3.950 | 8,644,500 |
| 2023-08-25 | 3.990 | 4.050 | 3.900 | 3.940 | 3.940 | 5,386,200 |
| 2023-08-24 | 4.020 | 4.020 | 3.880 | 4.000 | 4.000 | 6,074,470 |
| 2023-08-23 | 4.030 | 4.030 | 3.940 | 3.940 | 3.940 | 4,573,236 |
| 2023-08-22 | 4.050 | 4.090 | 3.970 | 4.020 | 4.020 | 5,180,500 |
| 2023-08-21 | 4.120 | 4.170 | 4.030 | 4.040 | 4.040 | 5,862,600 |
| 2023-08-18 | 4.050 | 4.170 | 4.050 | 4.120 | 4.120 | 6,460,400 |
| 2023-08-17 | 4.000 | 4.080 | 3.920 | 4.060 | 4.060 | 5,243,350 |
| 2023-08-16 | 3.970 | 4.080 | 3.950 | 3.970 | 3.970 | 5,111,100 |
| 2023-08-15 | 4.060 | 4.060 | 3.970 | 3.990 | 3.990 | 4,269,000 |
| 2023-08-14 | 3.980 | 4.060 | 3.950 | 4.040 | 4.040 | 5,395,200 |
| 2023-08-11 | 4.070 | 4.110 | 4.010 | 4.020 | 4.020 | 5,787,200 |
| 2023-08-10 | 4.060 | 4.180 | 4.050 | 4.110 | 4.110 | 6,821,712 |
| 2023-08-09 | 4.080 | 4.110 | 4.040 | 4.040 | 4.040 | 7,855,300 |
| 2023-08-08 | 4.130 | 4.180 | 4.070 | 4.080 | 4.080 | 8,983,800 |
| 2023-08-07 | 4.030 | 4.280 | 4.020 | 4.120 | 4.120 | 12,156,905 |
| 2023-08-04 | 4.120 | 4.230 | 4.050 | 4.080 | 4.080 | 17,826,554 |
| 2023-08-03 | 4.160 | 4.460 | 4.050 | 4.120 | 4.120 | 33,569,403 |
| 2023-08-02 | 4.120 | 4.210 | 4.090 | 4.210 | 4.210 | 10,992,600 |
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.