Zhejiang Renzhi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.760	3.810	3.720	3.800	3.800	18,523,516
2022-02-08	3.840	3.890	3.680	3.820	3.820	26,331,600
2022-02-07	3.790	4.010	3.750	3.820	3.820	26,501,900
2022-01-28	3.590	3.760	3.590	3.700	3.700	15,506,530
2022-01-27	3.700	3.700	3.610	3.610	3.610	13,705,950
2022-01-26	3.580	3.720	3.580	3.660	3.660	18,448,500
2022-01-25	3.760	3.760	3.510	3.530	3.530	18,998,700
2022-01-24	3.770	3.800	3.670	3.760	3.760	18,597,616
2022-01-21	3.760	3.850	3.680	3.730	3.730	24,894,050
2022-01-20	4.000	4.010	3.770	3.810	3.810	38,019,348
2022-01-19	4.200	4.260	4.060	4.120	4.120	23,787,062
2022-01-18	4.300	4.350	4.120	4.130	4.130	39,445,419
2022-01-17	4.220	4.540	4.220	4.390	4.390	45,948,401
2022-01-14	4.170	4.390	4.040	4.220	4.220	49,889,503
2022-01-13	4.080	4.450	4.080	4.240	4.240	57,132,330
2022-01-12	4.050	4.210	4.050	4.100	4.100	34,938,520
2022-01-11	4.360	4.430	3.980	4.050	4.050	53,198,800
2022-01-10	4.300	4.600	4.110	4.340	4.340	65,623,011
2022-01-07	4.180	4.570	4.120	4.570	4.570	88,320,610
2022-01-06	4.260	4.300	4.060	4.150	4.150	54,440,791
2022-01-05	4.500	4.740	4.360	4.360	4.360	77,249,185
2022-01-04	4.590	5.280	4.590	4.840	4.840	108,261,422
2021-12-31	6.050	6.240	5.100	5.100	5.100	153,306,266
2021-12-30	5.360	5.670	5.200	5.670	5.670	75,169,611
2021-12-29	4.610	5.150	4.300	5.150	5.150	127,359,394
2021-12-28	5.000	5.160	4.500	4.680	4.680	90,858,307
2021-12-27	5.190	5.190	4.640	5.000	5.000	109,964,985
2021-12-24	4.870	5.350	4.620	5.150	5.150	147,733,847
2021-12-23	4.860	4.860	4.860	4.860	4.860	100,123,693
2021-12-22	4.420	4.420	4.420	4.420	4.420	12,727,240
2021-12-21	4.020	4.020	4.020	4.020	4.020	17,344,879
2021-12-20	3.650	3.650	3.650	3.650	3.650	1,074,300
2021-12-17	3.320	3.320	3.320	3.320	3.320	784,313
2021-12-16	3.020	3.020	3.020	3.020	3.020	0
2021-12-15	3.020	3.020	3.020	3.020	3.020	1,022,804
2021-12-14	2.880	2.880	2.880	2.880	2.880	808,500
2021-12-13	2.640	2.740	2.600	2.740	2.740	14,776,286
2021-12-10	2.500	2.610	2.470	2.610	2.610	7,704,225
2021-12-09	2.500	2.570	2.460	2.490	2.490	4,737,801
2021-12-08	2.590	2.620	2.480	2.500	2.500	7,353,210
2021-12-07	2.600	2.640	2.500	2.610	2.610	9,182,601
2021-12-06	2.540	2.680	2.480	2.580	2.580	13,086,596
2021-12-03	2.530	2.560	2.470	2.550	2.550	4,383,700
2021-12-02	2.470	2.580	2.460	2.520	2.520	7,492,003
2021-12-01	2.430	2.490	2.420	2.480	2.480	3,290,400
2021-11-30	2.420	2.480	2.410	2.440	2.440	5,325,000
2021-11-29	2.390	2.430	2.350	2.410	2.410	3,004,000
2021-11-26	2.420	2.460	2.390	2.420	2.420	2,019,600
2021-11-25	2.420	2.450	2.400	2.430	2.430	2,816,453
2021-11-24	2.380	2.420	2.370	2.420	2.420	4,254,850
2021-11-23	2.380	2.400	2.370	2.380	2.380	3,234,300
2021-11-22	2.420	2.460	2.370	2.380	2.380	7,577,675
2021-11-19	2.400	2.480	2.380	2.450	2.450	4,557,500
2021-11-18	2.400	2.440	2.360	2.390	2.390	5,400,100
2021-11-17	2.450	2.450	2.360	2.380	2.380	10,021,652
2021-11-16	2.420	2.510	2.420	2.450	2.450	3,419,400
2021-11-15	2.560	2.600	2.390	2.450	2.450	9,660,857
2021-11-12	2.390	2.520	2.390	2.520	2.520	4,894,750
2021-11-11	2.390	2.440	2.360	2.400	2.400	2,925,250
2021-11-10	2.390	2.430	2.350	2.420	2.420	3,447,500

← NewerPage 20 of 21 · 1,219 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.