Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.890 | 3.900 | 3.790 | 3.840 | 3.840 | 5,577,900 |
| 2023-05-04 | 3.830 | 3.900 | 3.820 | 3.890 | 3.890 | 8,120,824 |
| 2023-04-28 | 3.800 | 3.940 | 3.780 | 3.880 | 3.880 | 11,223,605 |
| 2023-04-27 | 3.770 | 3.870 | 3.710 | 3.840 | 3.840 | 10,046,005 |
| 2023-04-26 | 3.660 | 3.790 | 3.640 | 3.760 | 3.760 | 7,333,300 |
| 2023-04-25 | 3.660 | 3.720 | 3.610 | 3.660 | 3.660 | 7,679,800 |
| 2023-04-24 | 3.680 | 3.740 | 3.560 | 3.690 | 3.690 | 9,314,903 |
| 2023-04-21 | 3.740 | 3.800 | 3.670 | 3.690 | 3.690 | 8,464,800 |
| 2023-04-20 | 3.720 | 3.810 | 3.680 | 3.800 | 3.800 | 9,411,050 |
| 2023-04-19 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 6,257,602 |
| 2023-04-18 | 3.830 | 3.830 | 3.750 | 3.810 | 3.810 | 9,339,900 |
| 2023-04-17 | 3.750 | 3.840 | 3.710 | 3.830 | 3.830 | 11,755,851 |
| 2023-04-14 | 3.760 | 3.770 | 3.700 | 3.750 | 3.750 | 9,797,800 |
| 2023-04-13 | 3.750 | 3.850 | 3.720 | 3.780 | 3.780 | 13,147,200 |
| 2023-04-12 | 3.680 | 3.740 | 3.660 | 3.730 | 3.730 | 7,646,900 |
| 2023-04-11 | 3.670 | 3.700 | 3.630 | 3.680 | 3.680 | 9,589,700 |
| 2023-04-10 | 3.730 | 3.750 | 3.660 | 3.690 | 3.690 | 11,254,120 |
| 2023-04-07 | 3.750 | 3.770 | 3.720 | 3.760 | 3.760 | 5,880,950 |
| 2023-04-06 | 3.810 | 3.810 | 3.720 | 3.740 | 3.740 | 10,432,800 |
| 2023-04-04 | 3.890 | 3.960 | 3.770 | 3.820 | 3.820 | 17,770,400 |
| 2023-04-03 | 3.880 | 3.930 | 3.820 | 3.880 | 3.880 | 17,332,690 |
| 2023-03-31 | 3.780 | 3.840 | 3.750 | 3.810 | 3.810 | 10,047,505 |
| 2023-03-30 | 3.830 | 3.830 | 3.740 | 3.760 | 3.760 | 9,378,600 |
| 2023-03-29 | 3.880 | 3.930 | 3.810 | 3.820 | 3.820 | 14,060,619 |
| 2023-03-28 | 3.950 | 4.010 | 3.910 | 3.930 | 3.930 | 15,846,500 |
| 2023-03-27 | 4.020 | 4.020 | 3.860 | 3.910 | 3.910 | 13,911,300 |
| 2023-03-24 | 4.070 | 4.070 | 3.970 | 4.000 | 4.000 | 11,483,500 |
| 2023-03-23 | 4.100 | 4.110 | 4.040 | 4.070 | 4.070 | 6,955,081 |
| 2023-03-22 | 4.130 | 4.180 | 4.080 | 4.110 | 4.110 | 8,950,100 |
| 2023-03-21 | 4.090 | 4.150 | 4.000 | 4.130 | 4.130 | 11,332,299 |
| 2023-03-20 | 4.140 | 4.190 | 4.050 | 4.060 | 4.060 | 10,998,300 |
| 2023-03-17 | 4.180 | 4.200 | 4.120 | 4.130 | 4.130 | 9,478,800 |
| 2023-03-16 | 4.320 | 4.340 | 4.130 | 4.170 | 4.170 | 10,445,000 |
| 2023-03-15 | 4.190 | 4.320 | 4.180 | 4.270 | 4.270 | 8,272,226 |
| 2023-03-14 | 4.390 | 4.400 | 4.180 | 4.190 | 4.190 | 14,137,500 |
| 2023-03-13 | 4.400 | 4.530 | 4.320 | 4.370 | 4.370 | 12,433,490 |
| 2023-03-10 | 4.400 | 4.400 | 4.290 | 4.340 | 4.340 | 6,494,500 |
| 2023-03-09 | 4.470 | 4.480 | 4.370 | 4.390 | 4.390 | 6,912,400 |
| 2023-03-08 | 4.380 | 4.470 | 4.380 | 4.450 | 4.450 | 7,209,590 |
| 2023-03-07 | 4.480 | 4.520 | 4.420 | 4.430 | 4.430 | 11,250,100 |
| 2023-03-06 | 4.480 | 4.500 | 4.400 | 4.430 | 4.430 | 8,054,900 |
| 2023-03-03 | 4.420 | 4.490 | 4.380 | 4.480 | 4.480 | 9,113,833 |
| 2023-03-02 | 4.430 | 4.470 | 4.390 | 4.420 | 4.420 | 8,073,900 |
| 2023-03-01 | 4.400 | 4.420 | 4.360 | 4.410 | 4.410 | 7,016,100 |
| 2023-02-28 | 4.360 | 4.410 | 4.330 | 4.410 | 4.410 | 6,046,300 |
| 2023-02-27 | 4.400 | 4.440 | 4.290 | 4.330 | 4.330 | 7,878,700 |
| 2023-02-24 | 4.350 | 4.440 | 4.320 | 4.430 | 4.430 | 10,303,400 |
| 2023-02-23 | 4.360 | 4.370 | 4.310 | 4.350 | 4.350 | 7,263,100 |
| 2023-02-22 | 4.310 | 4.330 | 4.270 | 4.320 | 4.320 | 5,442,200 |
| 2023-02-21 | 4.280 | 4.360 | 4.280 | 4.320 | 4.320 | 8,601,100 |
| 2023-02-20 | 4.250 | 4.310 | 4.200 | 4.300 | 4.300 | 7,180,300 |
| 2023-02-17 | 4.280 | 4.330 | 4.250 | 4.290 | 4.290 | 6,711,100 |
| 2023-02-16 | 4.440 | 4.440 | 4.240 | 4.270 | 4.270 | 12,318,650 |
| 2023-02-15 | 4.410 | 4.470 | 4.400 | 4.430 | 4.430 | 8,555,505 |
| 2023-02-14 | 4.430 | 4.440 | 4.380 | 4.410 | 4.410 | 6,460,230 |
| 2023-02-13 | 4.420 | 4.490 | 4.400 | 4.420 | 4.420 | 9,953,200 |
| 2023-02-10 | 4.420 | 4.460 | 4.360 | 4.400 | 4.400 | 8,113,000 |
| 2023-02-09 | 4.380 | 4.460 | 4.380 | 4.440 | 4.440 | 14,758,200 |
| 2023-02-08 | 4.440 | 4.590 | 4.430 | 4.480 | 4.480 | 22,301,400 |
| 2023-02-07 | 4.410 | 4.430 | 4.360 | 4.410 | 4.410 | 7,091,800 |
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.