Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.460 | 3.530 | 3.380 | 3.430 | 3.430 | 29,243,000 |
| 2022-05-10 | 3.310 | 3.450 | 3.260 | 3.430 | 3.430 | 25,191,500 |
| 2022-05-09 | 3.350 | 3.520 | 3.300 | 3.430 | 3.430 | 27,712,800 |
| 2022-05-06 | 3.220 | 3.530 | 3.220 | 3.380 | 3.380 | 31,220,400 |
| 2022-05-05 | 3.350 | 3.410 | 3.320 | 3.350 | 3.350 | 19,517,900 |
| 2022-04-29 | 3.170 | 3.380 | 3.170 | 3.300 | 3.300 | 26,689,937 |
| 2022-04-28 | 3.220 | 3.270 | 3.070 | 3.120 | 3.120 | 21,364,905 |
| 2022-04-27 | 3.000 | 3.370 | 2.920 | 3.290 | 3.290 | 29,919,594 |
| 2022-04-26 | 3.320 | 3.370 | 3.080 | 3.080 | 3.080 | 28,633,600 |
| 2022-04-25 | 3.680 | 3.690 | 3.420 | 3.420 | 3.420 | 36,598,494 |
| 2022-04-22 | 3.630 | 3.870 | 3.570 | 3.790 | 3.790 | 37,179,601 |
| 2022-04-21 | 3.870 | 4.030 | 3.660 | 3.730 | 3.730 | 36,366,501 |
| 2022-04-20 | 3.940 | 4.050 | 3.810 | 3.820 | 3.820 | 50,733,625 |
| 2022-04-19 | 3.620 | 3.980 | 3.620 | 3.980 | 3.980 | 34,127,200 |
| 2022-04-18 | 3.790 | 3.840 | 3.610 | 3.620 | 3.620 | 39,335,203 |
| 2022-04-15 | 3.890 | 4.160 | 3.840 | 4.010 | 4.010 | 50,275,000 |
| 2022-04-14 | 4.230 | 4.300 | 3.900 | 3.940 | 3.940 | 64,643,703 |
| 2022-04-13 | 3.740 | 4.070 | 3.730 | 4.070 | 4.070 | 23,360,203 |
| 2022-04-12 | 3.530 | 3.730 | 3.510 | 3.700 | 3.700 | 24,701,700 |
| 2022-04-11 | 3.640 | 3.700 | 3.500 | 3.520 | 3.520 | 17,432,600 |
| 2022-04-08 | 3.720 | 3.780 | 3.600 | 3.640 | 3.640 | 18,984,900 |
| 2022-04-07 | 3.850 | 3.880 | 3.730 | 3.770 | 3.770 | 26,404,000 |
| 2022-04-06 | 3.710 | 3.950 | 3.710 | 3.950 | 3.950 | 33,286,400 |
| 2022-04-01 | 3.670 | 3.730 | 3.640 | 3.700 | 3.700 | 17,406,700 |
| 2022-03-31 | 3.790 | 3.810 | 3.700 | 3.710 | 3.710 | 22,625,100 |
| 2022-03-30 | 3.900 | 3.920 | 3.720 | 3.780 | 3.780 | 24,803,400 |
| 2022-03-29 | 3.850 | 3.920 | 3.800 | 3.850 | 3.850 | 31,118,000 |
| 2022-03-28 | 4.110 | 4.110 | 3.910 | 3.930 | 3.930 | 44,131,500 |
| 2022-03-25 | 4.040 | 4.450 | 4.000 | 4.250 | 4.250 | 61,650,800 |
| 2022-03-24 | 4.560 | 4.660 | 4.210 | 4.240 | 4.240 | 68,219,501 |
| 2022-03-23 | 4.280 | 4.600 | 4.180 | 4.470 | 4.470 | 103,539,601 |
| 2022-03-22 | 3.980 | 4.310 | 3.960 | 4.310 | 4.310 | 33,443,600 |
| 2022-03-21 | 3.810 | 4.100 | 3.810 | 3.920 | 3.920 | 48,641,790 |
| 2022-03-18 | 3.960 | 4.220 | 3.910 | 4.020 | 4.020 | 70,116,438 |
| 2022-03-17 | 3.720 | 3.980 | 3.640 | 3.880 | 3.880 | 58,900,573 |
| 2022-03-16 | 3.700 | 3.750 | 3.530 | 3.720 | 3.720 | 35,984,273 |
| 2022-03-15 | 3.780 | 3.850 | 3.640 | 3.650 | 3.650 | 39,616,829 |
| 2022-03-14 | 4.020 | 4.110 | 3.850 | 3.880 | 3.880 | 46,103,689 |
| 2022-03-11 | 4.220 | 4.250 | 4.010 | 4.110 | 4.110 | 51,904,130 |
| 2022-03-10 | 4.050 | 4.480 | 3.980 | 4.350 | 4.350 | 67,634,661 |
| 2022-03-09 | 4.410 | 4.420 | 4.150 | 4.300 | 4.300 | 63,096,255 |
| 2022-03-08 | 4.600 | 4.700 | 4.280 | 4.570 | 4.570 | 96,494,280 |
| 2022-03-07 | 4.900 | 5.350 | 4.610 | 4.750 | 4.750 | 98,880,688 |
| 2022-03-04 | 5.690 | 5.700 | 5.110 | 5.110 | 5.110 | 124,149,560 |
| 2022-03-03 | 5.300 | 5.680 | 5.180 | 5.680 | 5.680 | 101,230,673 |
| 2022-03-02 | 4.950 | 5.160 | 4.950 | 5.160 | 5.160 | 97,990,891 |
| 2022-03-01 | 4.400 | 4.940 | 4.400 | 4.690 | 4.690 | 138,733,200 |
| 2022-02-28 | 4.550 | 4.550 | 4.200 | 4.550 | 4.550 | 79,168,203 |
| 2022-02-25 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 15,243,703 |
| 2022-02-24 | 3.450 | 3.760 | 3.440 | 3.760 | 3.760 | 34,066,300 |
| 2022-02-23 | 3.560 | 3.570 | 3.420 | 3.420 | 3.420 | 25,566,604 |
| 2022-02-22 | 3.690 | 3.770 | 3.500 | 3.520 | 3.520 | 36,188,060 |
| 2022-02-21 | 3.490 | 3.740 | 3.460 | 3.600 | 3.600 | 19,871,233 |
| 2022-02-18 | 3.450 | 3.490 | 3.410 | 3.460 | 3.460 | 12,517,730 |
| 2022-02-17 | 3.590 | 3.610 | 3.420 | 3.500 | 3.500 | 17,912,885 |
| 2022-02-16 | 3.440 | 3.540 | 3.380 | 3.490 | 3.490 | 16,389,800 |
| 2022-02-15 | 3.630 | 3.650 | 3.400 | 3.460 | 3.460 | 28,420,302 |
| 2022-02-14 | 3.530 | 3.750 | 3.530 | 3.620 | 3.620 | 31,023,902 |
| 2022-02-11 | 3.660 | 3.690 | 3.480 | 3.490 | 3.490 | 18,043,400 |
| 2022-02-10 | 3.790 | 3.800 | 3.620 | 3.650 | 3.650 | 20,063,000 |
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.