Zhejiang Renzhi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.650	6.770	6.540	6.660	6.660	24,750,100
2026-04-22	7.160	7.200	6.650	6.730	6.730	44,997,199
2026-04-21	6.680	7.330	6.680	7.030	7.030	67,393,555
2026-04-20	6.680	6.690	6.400	6.660	6.660	26,877,949
2026-04-17	6.710	6.770	6.570	6.700	6.700	19,332,301
2026-04-16	6.580	6.700	6.460	6.680	6.680	25,773,900
2026-04-15	6.390	6.620	6.320	6.470	6.470	19,897,699
2026-04-14	6.650	6.650	6.360	6.420	6.420	18,455,000
2026-04-13	6.590	6.620	6.350	6.610	6.610	19,759,180
2026-04-10	6.580	6.600	6.420	6.530	6.530	19,576,369
2026-04-09	6.650	6.770	6.520	6.570	6.570	21,871,420
2026-04-08	6.560	6.790	6.510	6.650	6.650	23,291,141
2026-04-07	6.600	6.840	6.480	6.760	6.760	18,568,000
2026-04-03	6.610	6.870	6.440	6.680	6.680	27,039,850
2026-04-02	6.630	6.880	6.620	6.680	6.680	22,291,301
2026-04-01	6.660	6.800	6.540	6.620	6.620	24,776,301
2026-03-31	6.560	6.880	6.540	6.630	6.630	25,184,100
2026-03-30	6.540	6.650	6.260	6.550	6.550	22,945,100
2026-03-27	6.240	6.580	6.200	6.540	6.540	22,127,600
2026-03-26	6.590	6.600	6.250	6.280	6.280	23,502,900
2026-03-25	6.030	6.620	6.010	6.560	6.560	37,088,809
2026-03-24	6.250	6.290	5.910	6.140	6.140	32,012,840
2026-03-23	6.330	6.680	6.040	6.410	6.410	37,115,102
2026-03-20	6.660	6.730	6.250	6.390	6.390	34,404,602
2026-03-19	7.140	7.160	6.680	6.690	6.690	46,569,898
2026-03-18	6.970	7.040	6.720	7.020	7.020	59,130,961
2026-03-17	6.320	6.970	6.230	6.970	6.970	54,394,262
2026-03-16	6.200	6.450	6.190	6.340	6.340	22,567,900
2026-03-13	6.270	6.410	6.210	6.240	6.240	22,027,500
2026-03-12	6.570	6.620	6.220	6.220	6.220	31,157,801
2026-03-11	6.570	6.590	6.410	6.450	6.450	23,402,381
2026-03-10	6.320	6.580	6.290	6.520	6.520	40,075,422
2026-03-09	7.150	7.250	6.660	6.740	6.740	58,112,672
2026-03-06	6.660	6.810	6.600	6.680	6.680	39,884,992
2026-03-05	6.960	7.300	6.600	6.930	6.930	64,983,090
2026-03-04	7.730	7.750	7.300	7.300	7.300	70,756,078
2026-03-03	7.450	8.110	7.410	8.110	8.110	128,050,797
2026-03-02	7.100	7.370	6.800	7.370	7.370	78,312,727
2026-02-27	6.580	6.990	6.410	6.700	6.700	33,950,898
2026-02-26	6.720	6.830	6.470	6.480	6.480	25,405,699
2026-02-25	6.670	6.860	6.610	6.660	6.660	35,961,301
2026-02-24	6.450	6.780	6.330	6.670	6.670	47,689,602
2026-02-13	6.200	6.460	6.100	6.260	6.260	20,786,400
2026-02-12	6.530	6.560	6.180	6.190	6.190	29,931,900
2026-02-11	6.250	6.880	6.240	6.530	6.530	45,927,520
2026-02-10	6.330	6.430	6.230	6.260	6.260	16,324,700
2026-02-09	6.280	6.350	6.180	6.220	6.220	14,764,400
2026-02-06	5.990	6.360	5.940	6.280	6.280	25,647,100
2026-02-05	6.030	6.180	6.000	6.050	6.050	13,302,400
2026-02-04	6.090	6.200	6.040	6.090	6.090	17,198,801
2026-02-03	6.170	6.170	5.970	6.060	6.060	17,485,650
2026-02-02	6.000	6.240	5.880	6.070	6.070	22,372,900
2026-01-30	6.500	6.600	6.050	6.150	6.150	38,100,449
2026-01-29	6.360	6.720	6.230	6.640	6.640	52,651,848
2026-01-28	6.210	6.350	6.170	6.260	6.260	28,674,500
2026-01-27	6.240	6.260	6.000	6.160	6.160	21,848,600
2026-01-26	6.360	6.420	6.180	6.280	6.280	28,951,770
2026-01-23	6.510	6.590	6.150	6.270	6.270	46,275,648
2026-01-22	5.850	6.410	5.840	6.410	6.410	43,354,000
2026-01-21	5.700	5.850	5.660	5.830	5.830	20,182,199

← NewerPage 3 of 21 · 1,218 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.