Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.920 | 3.990 | 3.920 | 3.970 | 3.970 | 20,061,800 |
| 2022-11-03 | 3.940 | 4.020 | 3.900 | 3.920 | 3.920 | 17,571,100 |
| 2022-11-02 | 3.930 | 3.990 | 3.880 | 3.960 | 3.960 | 20,541,900 |
| 2022-11-01 | 3.850 | 3.920 | 3.820 | 3.920 | 3.920 | 19,534,500 |
| 2022-10-31 | 3.860 | 3.950 | 3.800 | 3.850 | 3.850 | 20,646,409 |
| 2022-10-28 | 4.100 | 4.150 | 3.840 | 3.920 | 3.920 | 31,412,209 |
| 2022-10-27 | 4.230 | 4.270 | 4.050 | 4.180 | 4.180 | 37,256,982 |
| 2022-10-26 | 4.130 | 4.240 | 4.080 | 4.200 | 4.200 | 43,403,250 |
| 2022-10-25 | 4.150 | 4.320 | 4.020 | 4.270 | 4.270 | 53,949,206 |
| 2022-10-24 | 4.150 | 4.200 | 4.010 | 4.110 | 4.110 | 40,215,875 |
| 2022-10-21 | 4.350 | 4.350 | 4.070 | 4.080 | 4.080 | 56,629,006 |
| 2022-10-20 | 3.900 | 4.250 | 3.900 | 4.250 | 4.250 | 23,491,696 |
| 2022-10-19 | 4.040 | 4.040 | 3.850 | 3.860 | 3.860 | 25,703,500 |
| 2022-10-18 | 4.130 | 4.140 | 4.030 | 4.030 | 4.030 | 20,558,300 |
| 2022-10-17 | 3.990 | 4.210 | 3.960 | 4.100 | 4.100 | 39,705,743 |
| 2022-10-14 | 4.000 | 4.280 | 3.910 | 4.060 | 4.060 | 60,747,859 |
| 2022-10-13 | 3.610 | 4.040 | 3.550 | 4.040 | 4.040 | 37,175,400 |
| 2022-10-12 | 3.560 | 3.730 | 3.480 | 3.670 | 3.670 | 18,511,413 |
| 2022-10-11 | 3.620 | 3.690 | 3.560 | 3.650 | 3.650 | 18,412,907 |
| 2022-10-10 | 3.700 | 3.830 | 3.620 | 3.720 | 3.720 | 28,700,800 |
| 2022-09-30 | 3.510 | 3.630 | 3.500 | 3.550 | 3.550 | 14,515,200 |
| 2022-09-29 | 3.680 | 3.800 | 3.520 | 3.570 | 3.570 | 22,552,409 |
| 2022-09-28 | 3.720 | 3.920 | 3.560 | 3.710 | 3.710 | 28,435,136 |
| 2022-09-27 | 3.620 | 3.730 | 3.540 | 3.660 | 3.660 | 13,126,843 |
| 2022-09-26 | 3.750 | 3.790 | 3.620 | 3.620 | 3.620 | 20,235,693 |
| 2022-09-23 | 4.050 | 4.110 | 3.870 | 3.880 | 3.880 | 17,247,300 |
| 2022-09-22 | 4.000 | 4.080 | 3.960 | 4.020 | 4.020 | 18,207,600 |
| 2022-09-21 | 3.870 | 4.060 | 3.810 | 4.060 | 4.060 | 23,007,400 |
| 2022-09-20 | 3.900 | 4.110 | 3.880 | 3.950 | 3.950 | 26,570,820 |
| 2022-09-19 | 3.880 | 4.040 | 3.840 | 3.850 | 3.850 | 18,454,900 |
| 2022-09-16 | 4.210 | 4.220 | 3.930 | 3.950 | 3.950 | 34,684,542 |
| 2022-09-15 | 4.530 | 4.560 | 4.190 | 4.280 | 4.280 | 49,135,999 |
| 2022-09-14 | 4.320 | 4.850 | 4.280 | 4.550 | 4.550 | 76,718,579 |
| 2022-09-13 | 4.190 | 4.610 | 4.190 | 4.460 | 4.460 | 64,072,003 |
| 2022-09-09 | 4.380 | 4.400 | 4.120 | 4.190 | 4.190 | 23,052,313 |
| 2022-09-08 | 4.520 | 4.540 | 4.280 | 4.290 | 4.290 | 40,994,579 |
| 2022-09-07 | 4.400 | 4.670 | 4.350 | 4.590 | 4.590 | 49,781,255 |
| 2022-09-06 | 4.400 | 4.510 | 4.310 | 4.470 | 4.470 | 40,490,688 |
| 2022-09-05 | 4.290 | 4.600 | 4.260 | 4.500 | 4.500 | 52,880,524 |
| 2022-09-02 | 4.190 | 4.360 | 4.060 | 4.240 | 4.240 | 37,349,914 |
| 2022-09-01 | 3.990 | 4.410 | 3.920 | 4.240 | 4.240 | 64,548,604 |
| 2022-08-31 | 3.860 | 4.040 | 3.670 | 4.020 | 4.020 | 33,487,193 |
| 2022-08-30 | 4.090 | 4.140 | 3.900 | 3.930 | 3.930 | 22,535,160 |
| 2022-08-29 | 3.870 | 4.070 | 3.780 | 4.030 | 4.030 | 30,298,165 |
| 2022-08-26 | 3.920 | 4.100 | 3.860 | 3.890 | 3.890 | 29,683,702 |
| 2022-08-25 | 3.920 | 4.180 | 3.790 | 4.050 | 4.050 | 48,813,612 |
| 2022-08-24 | 4.000 | 4.020 | 3.860 | 3.890 | 3.890 | 29,431,350 |
| 2022-08-23 | 3.940 | 4.120 | 3.910 | 4.090 | 4.090 | 41,580,422 |
| 2022-08-22 | 3.860 | 3.950 | 3.820 | 3.940 | 3.940 | 22,483,579 |
| 2022-08-19 | 3.850 | 4.210 | 3.840 | 3.910 | 3.910 | 33,704,784 |
| 2022-08-18 | 3.930 | 3.970 | 3.830 | 3.840 | 3.840 | 22,339,741 |
| 2022-08-17 | 3.890 | 3.950 | 3.860 | 3.900 | 3.900 | 19,358,341 |
| 2022-08-16 | 3.930 | 3.990 | 3.860 | 3.920 | 3.920 | 29,905,462 |
| 2022-08-15 | 4.120 | 4.120 | 3.910 | 3.980 | 3.980 | 58,833,086 |
| 2022-08-12 | 3.750 | 4.110 | 3.750 | 4.110 | 4.110 | 38,634,035 |
| 2022-08-11 | 3.810 | 3.830 | 3.720 | 3.740 | 3.740 | 10,647,200 |
| 2022-08-10 | 3.740 | 3.840 | 3.730 | 3.770 | 3.770 | 10,867,900 |
| 2022-08-09 | 3.760 | 3.890 | 3.720 | 3.800 | 3.800 | 20,831,519 |
| 2022-08-08 | 3.670 | 3.780 | 3.550 | 3.740 | 3.740 | 12,310,719 |
| 2022-08-05 | 3.680 | 3.700 | 3.580 | 3.650 | 3.650 | 11,362,400 |
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.