Zhejiang Renzhi Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.390	4.430	4.360	4.400	4.400	7,688,419
2023-02-03	4.410	4.440	4.330	4.410	4.410	12,753,400
2023-02-02	4.450	4.470	4.390	4.430	4.430	10,238,100
2023-02-01	4.410	4.460	4.370	4.450	4.450	12,669,096
2023-01-31	4.330	4.400	4.300	4.390	4.390	12,470,500
2023-01-30	4.300	4.370	4.250	4.350	4.350	18,839,700
2023-01-20	4.190	4.260	4.180	4.250	4.250	18,496,029
2023-01-19	4.140	4.420	4.070	4.210	4.210	25,515,700
2023-01-18	4.110	4.160	4.080	4.140	4.140	12,084,909
2023-01-17	4.200	4.200	4.070	4.100	4.100	9,030,500
2023-01-16	4.150	4.210	4.110	4.190	4.190	7,227,500
2023-01-13	4.170	4.210	4.120	4.140	4.140	7,606,300
2023-01-12	4.160	4.240	4.150	4.190	4.190	7,386,900
2023-01-11	4.150	4.240	4.130	4.160	4.160	7,536,900
2023-01-10	4.200	4.210	4.130	4.150	4.150	4,613,500
2023-01-09	4.220	4.220	4.160	4.200	4.200	5,998,600
2023-01-06	4.210	4.240	4.170	4.190	4.190	6,859,400
2023-01-05	4.200	4.220	4.150	4.210	4.210	8,092,800
2023-01-04	4.150	4.210	4.120	4.200	4.200	12,809,550
2023-01-03	4.070	4.180	4.060	4.170	4.170	13,354,400
2022-12-30	3.960	4.100	3.940	4.060	4.060	9,941,809
2022-12-29	4.050	4.050	3.960	3.960	3.960	7,279,123
2022-12-28	4.100	4.110	4.020	4.050	4.050	9,304,800
2022-12-27	4.150	4.180	4.080	4.130	4.130	10,376,500
2022-12-26	4.020	4.140	4.000	4.120	4.120	11,163,900
2022-12-23	3.980	4.020	3.930	3.980	3.980	5,502,850
2022-12-22	4.040	4.100	3.970	3.990	3.990	9,966,805
2022-12-21	4.060	4.080	3.990	4.030	4.030	6,930,600
2022-12-20	4.000	4.090	3.960	4.050	4.050	7,739,705
2022-12-19	4.100	4.100	3.980	4.010	4.010	7,560,200
2022-12-16	4.130	4.170	4.060	4.070	4.070	10,462,100
2022-12-15	4.180	4.180	4.130	4.150	4.150	9,996,600
2022-12-14	4.290	4.290	4.140	4.160	4.160	16,022,100
2022-12-13	4.250	4.330	4.230	4.290	4.290	12,820,305
2022-12-12	4.200	4.280	4.190	4.220	4.220	10,544,200
2022-12-09	4.280	4.300	4.180	4.210	4.210	12,075,926
2022-12-08	4.260	4.360	4.220	4.290	4.290	14,565,606
2022-12-07	4.260	4.310	4.210	4.270	4.270	12,524,605
2022-12-06	4.370	4.390	4.210	4.330	4.330	31,339,600
2022-12-05	4.430	4.470	4.380	4.390	4.390	19,620,900
2022-12-02	4.380	4.480	4.340	4.430	4.430	21,191,376
2022-12-01	4.480	4.550	4.360	4.380	4.380	29,837,624
2022-11-30	4.410	4.590	4.410	4.520	4.520	26,962,326
2022-11-29	4.480	4.590	4.390	4.460	4.460	27,350,352
2022-11-28	4.370	4.570	4.290	4.380	4.380	29,898,800
2022-11-25	4.550	4.590	4.450	4.470	4.470	34,488,100
2022-11-24	4.400	4.810	4.390	4.640	4.640	60,219,114
2022-11-23	4.540	4.700	4.380	4.480	4.480	46,012,500
2022-11-22	4.450	4.710	4.440	4.580	4.580	50,097,968
2022-11-21	4.450	4.580	4.350	4.520	4.520	35,013,210
2022-11-18	4.410	4.520	4.290	4.480	4.480	44,590,057
2022-11-17	4.390	4.500	4.300	4.420	4.420	41,031,170
2022-11-16	4.450	4.660	4.400	4.510	4.510	60,794,126
2022-11-15	4.350	4.510	4.310	4.420	4.420	35,168,119
2022-11-14	4.350	4.470	4.340	4.390	4.390	31,457,405
2022-11-11	4.380	4.490	4.280	4.370	4.370	38,366,500
2022-11-10	4.350	4.420	4.290	4.300	4.300	36,766,436
2022-11-09	4.360	4.540	4.250	4.400	4.400	67,902,701
2022-11-08	4.380	4.520	4.320	4.330	4.330	88,228,524
2022-11-07	4.030	4.370	4.030	4.370	4.370	45,364,442

← NewerPage 16 of 21 · 1,211 trading daysOlder →

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.