Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.560 | 3.720 | 3.520 | 3.700 | 3.700 | 14,058,751 |
| 2022-08-03 | 3.620 | 3.790 | 3.550 | 3.560 | 3.560 | 13,729,391 |
| 2022-08-02 | 3.820 | 3.820 | 3.580 | 3.620 | 3.620 | 14,883,370 |
| 2022-08-01 | 3.720 | 3.880 | 3.710 | 3.840 | 3.840 | 19,405,670 |
| 2022-07-29 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 14,372,500 |
| 2022-07-28 | 3.620 | 3.750 | 3.620 | 3.720 | 3.720 | 21,730,200 |
| 2022-07-27 | 3.580 | 3.820 | 3.570 | 3.680 | 3.680 | 27,823,367 |
| 2022-07-26 | 3.610 | 3.690 | 3.500 | 3.610 | 3.610 | 15,784,600 |
| 2022-07-25 | 3.550 | 3.600 | 3.520 | 3.600 | 3.600 | 10,725,850 |
| 2022-07-22 | 3.500 | 3.580 | 3.490 | 3.550 | 3.550 | 9,441,000 |
| 2022-07-21 | 3.510 | 3.540 | 3.490 | 3.520 | 3.520 | 6,642,000 |
| 2022-07-20 | 3.550 | 3.550 | 3.500 | 3.520 | 3.520 | 7,403,200 |
| 2022-07-19 | 3.460 | 3.540 | 3.440 | 3.510 | 3.510 | 15,620,679 |
| 2022-07-18 | 3.320 | 3.460 | 3.300 | 3.440 | 3.440 | 12,630,611 |
| 2022-07-15 | 3.410 | 3.420 | 3.270 | 3.280 | 3.280 | 11,203,611 |
| 2022-07-14 | 3.490 | 3.500 | 3.420 | 3.430 | 3.430 | 7,235,479 |
| 2022-07-13 | 3.410 | 3.520 | 3.410 | 3.500 | 3.500 | 8,728,776 |
| 2022-07-12 | 3.460 | 3.500 | 3.410 | 3.440 | 3.440 | 7,555,300 |
| 2022-07-11 | 3.460 | 3.490 | 3.430 | 3.470 | 3.470 | 5,973,430 |
| 2022-07-08 | 3.540 | 3.560 | 3.470 | 3.490 | 3.490 | 7,666,539 |
| 2022-07-07 | 3.410 | 3.510 | 3.400 | 3.460 | 3.460 | 8,887,861 |
| 2022-07-06 | 3.430 | 3.440 | 3.380 | 3.410 | 3.410 | 10,949,458 |
| 2022-07-05 | 3.580 | 3.600 | 3.480 | 3.520 | 3.520 | 12,843,931 |
| 2022-07-04 | 3.550 | 3.600 | 3.510 | 3.560 | 3.560 | 9,574,281 |
| 2022-07-01 | 3.520 | 3.580 | 3.500 | 3.550 | 3.550 | 11,241,399 |
| 2022-06-30 | 3.580 | 3.600 | 3.540 | 3.540 | 3.540 | 10,254,719 |
| 2022-06-29 | 3.650 | 3.710 | 3.570 | 3.570 | 3.570 | 18,742,825 |
| 2022-06-28 | 3.650 | 3.700 | 3.630 | 3.680 | 3.680 | 16,293,393 |
| 2022-06-27 | 3.590 | 3.650 | 3.560 | 3.630 | 3.630 | 13,476,200 |
| 2022-06-24 | 3.640 | 3.650 | 3.500 | 3.580 | 3.580 | 14,693,965 |
| 2022-06-23 | 3.560 | 3.650 | 3.510 | 3.620 | 3.620 | 13,975,100 |
| 2022-06-22 | 3.650 | 3.670 | 3.560 | 3.570 | 3.570 | 15,330,400 |
| 2022-06-21 | 3.700 | 3.730 | 3.610 | 3.630 | 3.630 | 18,854,803 |
| 2022-06-20 | 3.690 | 3.820 | 3.620 | 3.700 | 3.700 | 28,083,128 |
| 2022-06-17 | 3.840 | 3.950 | 3.820 | 3.860 | 3.860 | 21,972,888 |
| 2022-06-16 | 3.890 | 3.910 | 3.780 | 3.830 | 3.830 | 30,778,251 |
| 2022-06-15 | 4.030 | 4.030 | 3.910 | 3.910 | 3.910 | 41,976,671 |
| 2022-06-14 | 3.840 | 4.180 | 3.810 | 4.090 | 4.090 | 61,976,300 |
| 2022-06-13 | 3.910 | 4.020 | 3.820 | 3.900 | 3.900 | 54,976,703 |
| 2022-06-10 | 3.890 | 4.260 | 3.720 | 4.080 | 4.080 | 96,460,888 |
| 2022-06-09 | 3.610 | 3.920 | 3.600 | 3.920 | 3.920 | 62,329,488 |
| 2022-06-08 | 3.560 | 3.610 | 3.480 | 3.560 | 3.560 | 22,278,300 |
| 2022-06-07 | 3.560 | 3.620 | 3.480 | 3.530 | 3.530 | 20,175,400 |
| 2022-06-06 | 3.670 | 3.780 | 3.580 | 3.620 | 3.620 | 24,765,000 |
| 2022-06-02 | 3.580 | 3.600 | 3.430 | 3.560 | 3.560 | 21,264,250 |
| 2022-06-01 | 3.630 | 3.680 | 3.570 | 3.620 | 3.620 | 24,316,000 |
| 2022-05-31 | 3.720 | 3.800 | 3.640 | 3.710 | 3.710 | 28,792,700 |
| 2022-05-30 | 3.760 | 3.830 | 3.620 | 3.670 | 3.670 | 41,267,053 |
| 2022-05-27 | 3.750 | 3.960 | 3.680 | 3.870 | 3.870 | 64,412,500 |
| 2022-05-26 | 3.610 | 3.750 | 3.530 | 3.660 | 3.660 | 25,091,800 |
| 2022-05-25 | 3.470 | 3.630 | 3.470 | 3.610 | 3.610 | 23,017,100 |
| 2022-05-24 | 3.680 | 3.720 | 3.470 | 3.490 | 3.490 | 23,619,300 |
| 2022-05-23 | 3.580 | 3.740 | 3.570 | 3.670 | 3.670 | 31,912,728 |
| 2022-05-20 | 3.570 | 3.670 | 3.540 | 3.580 | 3.580 | 27,847,400 |
| 2022-05-19 | 3.520 | 3.620 | 3.490 | 3.590 | 3.590 | 24,753,700 |
| 2022-05-18 | 3.730 | 3.730 | 3.470 | 3.630 | 3.630 | 49,837,200 |
| 2022-05-17 | 3.450 | 3.730 | 3.430 | 3.730 | 3.730 | 24,866,900 |
| 2022-05-16 | 3.450 | 3.490 | 3.380 | 3.390 | 3.390 | 18,608,142 |
| 2022-05-13 | 3.450 | 3.540 | 3.370 | 3.400 | 3.400 | 23,171,437 |
| 2022-05-12 | 3.460 | 3.560 | 3.300 | 3.390 | 3.390 | 26,958,837 |
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.