Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.110 | 4.280 | 4.070 | 4.280 | 4.280 | 15,254,100 |
| 2026-07-22 | 3.970 | 4.160 | 3.960 | 4.090 | 4.090 | 15,962,550 |
| 2026-07-21 | 4.100 | 4.180 | 3.820 | 4.020 | 4.020 | 26,968,199 |
| 2026-07-20 | 4.230 | 4.480 | 4.120 | 4.240 | 4.240 | 21,037,699 |
| 2026-07-17 | 4.410 | 4.570 | 4.140 | 4.220 | 4.220 | 17,002,900 |
| 2026-07-16 | 4.350 | 4.510 | 4.330 | 4.420 | 4.420 | 12,565,300 |
| 2026-07-15 | 4.330 | 4.540 | 4.300 | 4.410 | 4.410 | 13,290,500 |
| 2026-07-14 | 4.380 | 4.420 | 4.230 | 4.420 | 4.420 | 15,976,300 |
| 2026-07-13 | 4.590 | 4.620 | 4.300 | 4.300 | 4.300 | 15,390,700 |
| 2026-07-10 | 4.350 | 4.750 | 4.290 | 4.560 | 4.560 | 21,379,699 |
| 2026-07-09 | 4.400 | 4.510 | 4.290 | 4.370 | 4.370 | 13,309,200 |
| 2026-07-08 | 4.480 | 4.500 | 4.310 | 4.400 | 4.400 | 10,854,300 |
| 2026-07-07 | 4.540 | 4.590 | 4.420 | 4.450 | 4.450 | 13,481,300 |
| 2026-07-06 | 4.670 | 4.730 | 4.570 | 4.580 | 4.580 | 12,953,000 |
| 2026-07-03 | 4.580 | 4.700 | 4.580 | 4.670 | 4.670 | 13,859,900 |
| 2026-07-02 | 4.540 | 4.740 | 4.520 | 4.600 | 4.600 | 19,122,400 |
| 2026-07-01 | 4.270 | 4.650 | 4.230 | 4.580 | 4.580 | 27,877,801 |
| 2026-06-30 | 4.430 | 4.480 | 4.280 | 4.300 | 4.300 | 17,193,600 |
| 2026-06-29 | 4.260 | 4.580 | 4.170 | 4.420 | 4.420 | 25,907,301 |
| 2026-06-26 | 4.300 | 4.380 | 4.180 | 4.320 | 4.320 | 17,380,900 |
| 2026-06-25 | 4.350 | 4.490 | 4.200 | 4.300 | 4.300 | 20,297,652 |
| 2026-06-24 | 4.700 | 4.740 | 4.370 | 4.400 | 4.400 | 20,261,473 |
| 2026-06-23 | 4.660 | 4.850 | 4.550 | 4.700 | 4.700 | 22,113,771 |
| 2026-06-22 | 4.640 | 4.650 | 4.370 | 4.620 | 4.620 | 20,893,473 |
| 2026-06-18 | 4.600 | 4.680 | 4.510 | 4.630 | 4.630 | 14,012,530 |
| 2026-06-17 | 4.700 | 4.730 | 4.620 | 4.650 | 4.650 | 15,806,000 |
| 2026-06-16 | 4.970 | 4.970 | 4.680 | 4.750 | 4.750 | 17,125,340 |
| 2026-06-15 | 4.980 | 5.120 | 4.880 | 4.910 | 4.910 | 14,347,780 |
| 2026-06-12 | 4.970 | 5.020 | 4.800 | 4.960 | 4.960 | 17,707,100 |
| 2026-06-11 | 5.010 | 5.240 | 4.820 | 4.890 | 4.890 | 19,560,740 |
| 2026-06-10 | 5.070 | 5.070 | 4.800 | 4.930 | 4.930 | 15,462,250 |
| 2026-06-09 | 5.150 | 5.150 | 4.810 | 5.020 | 5.020 | 19,972,801 |
| 2026-06-08 | 5.060 | 5.270 | 5.010 | 5.100 | 5.100 | 20,682,400 |
| 2026-06-05 | 5.500 | 5.500 | 5.160 | 5.180 | 5.180 | 28,626,100 |
| 2026-06-04 | 5.460 | 5.600 | 5.300 | 5.410 | 5.410 | 22,605,750 |
| 2026-06-03 | 5.620 | 5.620 | 5.360 | 5.410 | 5.410 | 24,270,500 |
| 2026-06-02 | 5.820 | 5.830 | 5.370 | 5.510 | 5.510 | 36,617,738 |
| 2026-06-01 | 5.250 | 5.730 | 5.150 | 5.730 | 5.730 | 27,378,301 |
| 2026-05-29 | 5.500 | 5.760 | 5.200 | 5.210 | 5.210 | 27,720,301 |
| 2026-05-28 | 5.610 | 5.640 | 5.360 | 5.450 | 5.450 | 22,750,500 |
| 2026-05-27 | 5.720 | 5.800 | 5.490 | 5.540 | 5.540 | 31,346,699 |
| 2026-05-26 | 5.650 | 6.050 | 5.400 | 5.780 | 5.780 | 54,479,871 |
| 2026-05-25 | 5.940 | 6.180 | 5.660 | 5.760 | 5.760 | 55,215,289 |
| 2026-05-22 | 6.450 | 6.540 | 6.200 | 6.200 | 6.200 | 49,152,602 |
| 2026-05-21 | 8.040 | 8.040 | 6.890 | 6.890 | 6.890 | 35,194,801 |
| 2026-05-19 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2026-05-18 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2026-05-15 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2026-05-14 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2026-05-13 | 7.050 | 7.660 | 7.020 | 7.660 | 7.660 | 56,149,517 |
| 2026-05-12 | 7.190 | 7.210 | 6.890 | 6.960 | 6.960 | 38,081,000 |
| 2026-05-11 | 7.110 | 7.300 | 7.040 | 7.190 | 7.190 | 75,168,753 |
| 2026-05-08 | 6.300 | 6.920 | 6.300 | 6.920 | 6.920 | 61,465,581 |
| 2026-05-07 | 6.300 | 6.360 | 6.210 | 6.290 | 6.290 | 12,442,700 |
| 2026-05-06 | 6.470 | 6.470 | 6.250 | 6.310 | 6.310 | 21,852,801 |
| 2026-04-30 | 6.530 | 6.600 | 6.420 | 6.470 | 6.470 | 14,189,800 |
| 2026-04-29 | 6.470 | 6.670 | 6.440 | 6.560 | 6.560 | 12,807,500 |
| 2026-04-28 | 6.560 | 6.600 | 6.430 | 6.480 | 6.480 | 12,689,500 |
| 2026-04-27 | 6.410 | 6.600 | 6.270 | 6.550 | 6.550 | 19,948,350 |
| 2026-04-24 | 6.610 | 6.670 | 6.400 | 6.440 | 6.440 | 18,945,301 |
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.