Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.770 | 5.930 | 5.700 | 5.750 | 5.750 | 22,508,301 |
| 2026-01-19 | 6.010 | 6.010 | 5.680 | 5.770 | 5.770 | 34,211,121 |
| 2026-01-16 | 6.120 | 6.200 | 5.940 | 6.000 | 6.000 | 27,113,499 |
| 2026-01-15 | 6.650 | 6.650 | 6.010 | 6.120 | 6.120 | 47,002,920 |
| 2026-01-14 | 6.730 | 6.900 | 6.660 | 6.680 | 6.680 | 24,435,655 |
| 2026-01-13 | 6.750 | 7.050 | 6.750 | 6.780 | 6.780 | 19,193,100 |
| 2026-01-12 | 6.840 | 6.870 | 6.660 | 6.750 | 6.750 | 19,812,692 |
| 2026-01-09 | 6.900 | 6.990 | 6.730 | 6.860 | 6.860 | 18,729,000 |
| 2026-01-08 | 6.840 | 6.880 | 6.660 | 6.780 | 6.780 | 15,990,000 |
| 2026-01-07 | 7.180 | 7.200 | 6.800 | 6.830 | 6.830 | 23,876,524 |
| 2026-01-06 | 6.890 | 7.350 | 6.870 | 7.220 | 7.220 | 20,921,386 |
| 2026-01-05 | 6.980 | 7.080 | 6.730 | 6.890 | 6.890 | 10,147,300 |
| 2025-12-31 | 6.850 | 6.890 | 6.660 | 6.820 | 6.820 | 11,262,600 |
| 2025-12-30 | 6.900 | 6.980 | 6.800 | 6.810 | 6.810 | 9,803,300 |
| 2025-12-29 | 7.010 | 7.090 | 6.850 | 6.910 | 6.910 | 11,667,646 |
| 2025-12-26 | 7.100 | 7.120 | 6.960 | 7.010 | 7.010 | 8,227,700 |
| 2025-12-25 | 7.220 | 7.270 | 7.010 | 7.070 | 7.070 | 8,367,500 |
| 2025-12-24 | 7.150 | 7.200 | 7.010 | 7.160 | 7.160 | 8,108,500 |
| 2025-12-23 | 7.310 | 7.680 | 7.130 | 7.180 | 7.180 | 16,873,101 |
| 2025-12-22 | 7.270 | 7.480 | 7.220 | 7.280 | 7.280 | 12,716,090 |
| 2025-12-19 | 7.280 | 7.280 | 7.130 | 7.200 | 7.200 | 7,780,090 |
| 2025-12-18 | 7.330 | 7.440 | 7.180 | 7.220 | 7.220 | 11,179,177 |
| 2025-12-17 | 7.030 | 7.230 | 6.820 | 7.220 | 7.220 | 11,712,700 |
| 2025-12-16 | 7.340 | 7.350 | 7.040 | 7.050 | 7.050 | 11,238,700 |
| 2025-12-15 | 7.710 | 7.740 | 7.330 | 7.370 | 7.370 | 10,291,880 |
| 2025-12-12 | 7.600 | 7.690 | 7.510 | 7.650 | 7.650 | 6,760,180 |
| 2025-12-11 | 7.870 | 7.870 | 7.490 | 7.500 | 7.500 | 10,510,842 |
| 2025-12-10 | 7.730 | 7.950 | 7.600 | 7.840 | 7.840 | 11,773,080 |
| 2025-12-09 | 7.700 | 7.800 | 7.650 | 7.730 | 7.730 | 8,412,050 |
| 2025-12-08 | 7.660 | 7.800 | 7.480 | 7.750 | 7.750 | 15,030,678 |
| 2025-12-05 | 7.450 | 7.690 | 7.440 | 7.640 | 7.640 | 14,338,934 |
| 2025-12-04 | 7.550 | 7.570 | 7.150 | 7.530 | 7.530 | 18,497,710 |
| 2025-12-03 | 7.470 | 7.700 | 7.360 | 7.540 | 7.540 | 16,146,474 |
| 2025-12-02 | 7.890 | 7.890 | 7.440 | 7.510 | 7.510 | 20,696,380 |
| 2025-12-01 | 8.050 | 8.100 | 7.710 | 7.870 | 7.870 | 19,519,980 |
| 2025-11-28 | 8.330 | 8.450 | 8.010 | 8.100 | 8.100 | 17,420,000 |
| 2025-11-27 | 7.920 | 8.510 | 7.730 | 8.330 | 8.330 | 24,230,350 |
| 2025-11-26 | 7.850 | 8.100 | 7.740 | 7.930 | 7.930 | 21,033,750 |
| 2025-11-25 | 8.500 | 8.600 | 7.700 | 7.890 | 7.890 | 40,631,240 |
| 2025-11-24 | 8.560 | 8.730 | 8.250 | 8.460 | 8.460 | 14,255,300 |
| 2025-11-21 | 9.070 | 9.170 | 8.450 | 8.450 | 8.450 | 20,918,500 |
| 2025-11-20 | 9.500 | 9.500 | 8.950 | 9.050 | 9.050 | 16,725,800 |
| 2025-11-19 | 9.620 | 9.730 | 9.280 | 9.410 | 9.410 | 13,332,300 |
| 2025-11-18 | 9.710 | 9.890 | 9.530 | 9.640 | 9.640 | 20,159,900 |
| 2025-11-17 | 9.880 | 9.990 | 9.630 | 9.700 | 9.700 | 29,071,000 |
| 2025-11-14 | 9.100 | 9.990 | 9.100 | 9.740 | 9.740 | 53,806,900 |
| 2025-11-13 | 8.600 | 9.250 | 8.480 | 9.080 | 9.080 | 25,631,731 |
| 2025-11-12 | 8.370 | 8.690 | 8.370 | 8.650 | 8.650 | 16,838,700 |
| 2025-11-11 | 8.460 | 8.480 | 8.270 | 8.350 | 8.350 | 11,555,208 |
| 2025-11-10 | 8.550 | 8.870 | 8.420 | 8.460 | 8.460 | 19,282,850 |
| 2025-11-07 | 8.650 | 8.790 | 8.430 | 8.500 | 8.500 | 14,785,100 |
| 2025-11-06 | 8.900 | 8.910 | 8.630 | 8.680 | 8.680 | 14,031,500 |
| 2025-11-05 | 8.600 | 9.010 | 8.600 | 8.870 | 8.870 | 17,601,900 |
| 2025-11-04 | 8.690 | 8.980 | 8.620 | 8.770 | 8.770 | 21,828,900 |
| 2025-11-03 | 8.440 | 8.840 | 8.270 | 8.700 | 8.700 | 44,533,210 |
| 2025-10-31 | 9.450 | 10.330 | 8.490 | 8.610 | 8.610 | 89,180,986 |
| 2025-10-30 | 9.720 | 9.820 | 9.320 | 9.390 | 9.390 | 23,660,740 |
| 2025-10-29 | 9.470 | 9.860 | 9.360 | 9.630 | 9.630 | 39,051,904 |
| 2025-10-28 | 8.860 | 9.560 | 8.820 | 9.560 | 9.560 | 35,503,369 |
| 2025-10-27 | 8.910 | 9.010 | 8.550 | 8.690 | 8.690 | 35,802,103 |
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.