Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.110 | 4.140 | 4.050 | 4.120 | 4.120 | 9,312,101 |
| 2023-07-31 | 4.090 | 4.140 | 4.000 | 4.110 | 4.110 | 12,857,400 |
| 2023-07-28 | 3.960 | 4.010 | 3.920 | 3.960 | 3.960 | 8,063,400 |
| 2023-07-27 | 3.960 | 4.110 | 3.930 | 4.020 | 4.020 | 12,250,412 |
| 2023-07-26 | 3.900 | 3.990 | 3.880 | 3.970 | 3.970 | 7,842,700 |
| 2023-07-25 | 3.880 | 3.910 | 3.850 | 3.890 | 3.890 | 3,701,732 |
| 2023-07-24 | 3.870 | 3.890 | 3.800 | 3.870 | 3.870 | 4,917,200 |
| 2023-07-21 | 3.810 | 3.870 | 3.790 | 3.860 | 3.860 | 5,321,250 |
| 2023-07-20 | 3.850 | 3.850 | 3.790 | 3.810 | 3.810 | 4,180,900 |
| 2023-07-19 | 3.840 | 3.870 | 3.790 | 3.820 | 3.820 | 3,445,500 |
| 2023-07-18 | 3.820 | 3.850 | 3.800 | 3.840 | 3.840 | 4,036,000 |
| 2023-07-17 | 3.810 | 3.830 | 3.740 | 3.820 | 3.820 | 4,482,955 |
| 2023-07-14 | 3.810 | 3.820 | 3.750 | 3.810 | 3.810 | 4,417,095 |
| 2023-07-13 | 3.800 | 3.840 | 3.740 | 3.780 | 3.780 | 5,133,400 |
| 2023-07-12 | 3.820 | 3.840 | 3.780 | 3.790 | 3.790 | 3,779,700 |
| 2023-07-11 | 3.780 | 3.820 | 3.750 | 3.810 | 3.810 | 5,270,100 |
| 2023-07-10 | 3.840 | 3.840 | 3.730 | 3.750 | 3.750 | 4,194,000 |
| 2023-07-07 | 3.790 | 3.820 | 3.740 | 3.800 | 3.800 | 5,792,600 |
| 2023-07-06 | 3.790 | 3.820 | 3.750 | 3.790 | 3.790 | 5,313,100 |
| 2023-07-05 | 3.760 | 3.820 | 3.750 | 3.790 | 3.790 | 6,008,100 |
| 2023-07-04 | 3.740 | 3.790 | 3.720 | 3.760 | 3.760 | 6,613,750 |
| 2023-07-03 | 3.650 | 3.750 | 3.650 | 3.730 | 3.730 | 9,280,991 |
| 2023-06-30 | 3.650 | 3.730 | 3.630 | 3.650 | 3.650 | 10,246,200 |
| 2023-06-29 | 3.520 | 3.650 | 3.510 | 3.630 | 3.630 | 6,809,500 |
| 2023-06-28 | 3.550 | 3.550 | 3.430 | 3.530 | 3.530 | 4,668,300 |
| 2023-06-27 | 3.380 | 3.530 | 3.370 | 3.520 | 3.520 | 6,987,593 |
| 2023-06-26 | 3.430 | 3.450 | 3.380 | 3.380 | 3.380 | 4,144,500 |
| 2023-06-21 | 3.440 | 3.490 | 3.420 | 3.450 | 3.450 | 3,808,973 |
| 2023-06-20 | 3.530 | 3.570 | 3.450 | 3.460 | 3.460 | 5,487,100 |
| 2023-06-19 | 3.630 | 3.630 | 3.510 | 3.530 | 3.530 | 6,053,690 |
| 2023-06-16 | 3.580 | 3.670 | 3.580 | 3.640 | 3.640 | 4,242,500 |
| 2023-06-15 | 3.580 | 3.600 | 3.550 | 3.580 | 3.580 | 4,212,700 |
| 2023-06-14 | 3.610 | 3.640 | 3.590 | 3.610 | 3.610 | 2,851,000 |
| 2023-06-13 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 3,009,700 |
| 2023-06-12 | 3.620 | 3.660 | 3.540 | 3.640 | 3.640 | 5,322,300 |
| 2023-06-09 | 3.690 | 3.690 | 3.610 | 3.620 | 3.620 | 4,519,740 |
| 2023-06-08 | 3.710 | 3.720 | 3.660 | 3.670 | 3.670 | 4,680,900 |
| 2023-06-07 | 3.720 | 3.780 | 3.680 | 3.700 | 3.700 | 7,536,300 |
| 2023-06-06 | 3.750 | 3.820 | 3.710 | 3.750 | 3.750 | 7,462,902 |
| 2023-06-05 | 3.700 | 3.800 | 3.700 | 3.770 | 3.770 | 7,531,305 |
| 2023-06-02 | 3.680 | 3.690 | 3.640 | 3.680 | 3.680 | 5,049,753 |
| 2023-06-01 | 3.630 | 3.690 | 3.600 | 3.650 | 3.650 | 4,326,300 |
| 2023-05-31 | 3.680 | 3.690 | 3.610 | 3.630 | 3.630 | 3,428,312 |
| 2023-05-30 | 3.680 | 3.680 | 3.610 | 3.680 | 3.680 | 4,406,200 |
| 2023-05-29 | 3.700 | 3.710 | 3.630 | 3.650 | 3.650 | 3,863,200 |
| 2023-05-26 | 3.720 | 3.720 | 3.540 | 3.700 | 3.700 | 5,592,500 |
| 2023-05-25 | 3.690 | 3.720 | 3.650 | 3.710 | 3.710 | 3,364,700 |
| 2023-05-24 | 3.700 | 3.730 | 3.660 | 3.710 | 3.710 | 3,806,900 |
| 2023-05-23 | 3.720 | 3.730 | 3.680 | 3.700 | 3.700 | 3,050,800 |
| 2023-05-22 | 3.750 | 3.770 | 3.680 | 3.720 | 3.720 | 4,037,550 |
| 2023-05-19 | 3.780 | 3.780 | 3.700 | 3.720 | 3.720 | 4,701,700 |
| 2023-05-18 | 3.710 | 3.770 | 3.680 | 3.770 | 3.770 | 6,110,124 |
| 2023-05-17 | 3.550 | 3.710 | 3.520 | 3.690 | 3.690 | 7,386,077 |
| 2023-05-16 | 3.650 | 3.670 | 3.570 | 3.580 | 3.580 | 4,682,824 |
| 2023-05-15 | 3.660 | 3.680 | 3.600 | 3.650 | 3.650 | 4,731,400 |
| 2023-05-12 | 3.760 | 3.760 | 3.640 | 3.650 | 3.650 | 5,394,600 |
| 2023-05-11 | 3.670 | 3.750 | 3.660 | 3.730 | 3.730 | 5,460,800 |
| 2023-05-10 | 3.740 | 3.740 | 3.660 | 3.700 | 3.700 | 4,973,300 |
| 2023-05-09 | 3.800 | 3.830 | 3.690 | 3.720 | 3.720 | 6,133,500 |
| 2023-05-08 | 3.830 | 3.890 | 3.790 | 3.820 | 3.820 | 4,631,700 |
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.