Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.000 | 9.470 | 8.940 | 9.190 | 9.190 | 29,363,292 |
| 2025-10-23 | 8.860 | 9.090 | 8.600 | 8.920 | 8.920 | 29,970,750 |
| 2025-10-22 | 8.780 | 8.900 | 8.530 | 8.680 | 8.680 | 35,875,555 |
| 2025-10-21 | 8.320 | 8.760 | 8.260 | 8.650 | 8.650 | 28,468,405 |
| 2025-10-20 | 7.990 | 8.490 | 7.900 | 8.320 | 8.320 | 28,151,815 |
| 2025-10-17 | 8.260 | 8.290 | 7.920 | 7.950 | 7.950 | 21,593,100 |
| 2025-10-16 | 8.320 | 8.660 | 8.010 | 8.100 | 8.100 | 35,530,432 |
| 2025-10-15 | 8.510 | 8.660 | 8.330 | 8.500 | 8.500 | 33,751,063 |
| 2025-10-14 | 7.810 | 8.480 | 7.750 | 8.480 | 8.480 | 24,965,792 |
| 2025-10-13 | 7.740 | 7.880 | 7.400 | 7.710 | 7.710 | 26,866,300 |
| 2025-10-10 | 8.200 | 8.300 | 8.020 | 8.050 | 8.050 | 36,274,650 |
| 2025-10-09 | 8.300 | 8.760 | 7.900 | 8.300 | 8.300 | 78,998,467 |
| 2025-09-30 | 7.240 | 7.960 | 7.240 | 7.960 | 7.960 | 24,902,435 |
| 2025-09-29 | 7.270 | 7.320 | 6.900 | 7.240 | 7.240 | 11,651,036 |
| 2025-09-26 | 7.400 | 7.400 | 7.120 | 7.140 | 7.140 | 10,462,500 |
| 2025-09-25 | 7.430 | 7.450 | 7.250 | 7.400 | 7.400 | 10,571,000 |
| 2025-09-24 | 7.350 | 7.550 | 7.330 | 7.490 | 7.490 | 10,041,505 |
| 2025-09-23 | 7.640 | 7.680 | 7.220 | 7.350 | 7.350 | 14,577,166 |
| 2025-09-22 | 7.550 | 7.760 | 7.410 | 7.640 | 7.640 | 16,285,400 |
| 2025-09-19 | 7.530 | 7.670 | 7.310 | 7.520 | 7.520 | 14,693,105 |
| 2025-09-18 | 7.550 | 7.880 | 7.410 | 7.510 | 7.510 | 30,233,800 |
| 2025-09-17 | 7.280 | 7.820 | 7.270 | 7.580 | 7.580 | 33,443,399 |
| 2025-09-16 | 7.470 | 7.470 | 7.210 | 7.280 | 7.280 | 13,207,036 |
| 2025-09-15 | 7.190 | 7.510 | 7.080 | 7.410 | 7.410 | 24,472,035 |
| 2025-09-12 | 7.180 | 7.350 | 7.080 | 7.190 | 7.190 | 12,545,700 |
| 2025-09-11 | 7.140 | 7.300 | 7.010 | 7.200 | 7.200 | 13,218,300 |
| 2025-09-10 | 7.080 | 7.260 | 7.070 | 7.170 | 7.170 | 10,342,579 |
| 2025-09-09 | 7.270 | 7.330 | 7.060 | 7.100 | 7.100 | 12,385,400 |
| 2025-09-08 | 7.170 | 7.340 | 7.100 | 7.310 | 7.310 | 16,299,436 |
| 2025-09-05 | 7.040 | 7.200 | 6.940 | 7.170 | 7.170 | 12,582,080 |
| 2025-09-04 | 7.200 | 7.250 | 6.970 | 7.010 | 7.010 | 16,471,940 |
| 2025-09-03 | 7.320 | 7.500 | 7.110 | 7.270 | 7.270 | 25,029,521 |
| 2025-09-02 | 7.630 | 7.700 | 7.050 | 7.220 | 7.220 | 35,151,054 |
| 2025-09-01 | 6.800 | 7.540 | 6.730 | 7.540 | 7.540 | 32,494,911 |
| 2025-08-29 | 6.740 | 6.880 | 6.720 | 6.850 | 6.850 | 12,821,600 |
| 2025-08-28 | 6.900 | 6.940 | 6.530 | 6.750 | 6.750 | 21,260,350 |
| 2025-08-27 | 7.190 | 7.280 | 6.910 | 6.910 | 6.910 | 22,081,050 |
| 2025-08-26 | 6.960 | 7.250 | 6.900 | 7.210 | 7.210 | 20,457,790 |
| 2025-08-25 | 7.180 | 7.180 | 6.960 | 6.960 | 6.960 | 19,715,128 |
| 2025-08-22 | 7.110 | 7.190 | 7.010 | 7.170 | 7.170 | 17,424,100 |
| 2025-08-21 | 7.120 | 7.650 | 7.120 | 7.170 | 7.170 | 27,911,945 |
| 2025-08-20 | 7.060 | 7.200 | 6.960 | 7.150 | 7.150 | 17,228,400 |
| 2025-08-19 | 6.940 | 7.140 | 6.880 | 7.110 | 7.110 | 26,736,600 |
| 2025-08-18 | 6.910 | 7.020 | 6.830 | 6.890 | 6.890 | 18,170,560 |
| 2025-08-15 | 7.040 | 7.110 | 6.850 | 6.930 | 6.930 | 26,093,800 |
| 2025-08-14 | 7.430 | 7.490 | 6.990 | 7.040 | 7.040 | 32,432,200 |
| 2025-08-13 | 7.500 | 7.520 | 7.340 | 7.490 | 7.490 | 13,159,801 |
| 2025-08-12 | 7.540 | 7.590 | 7.400 | 7.510 | 7.510 | 14,556,300 |
| 2025-08-11 | 7.700 | 7.830 | 7.510 | 7.550 | 7.550 | 20,731,800 |
| 2025-08-08 | 7.450 | 7.950 | 7.350 | 7.700 | 7.700 | 26,751,655 |
| 2025-08-07 | 7.530 | 7.780 | 7.330 | 7.420 | 7.420 | 19,954,100 |
| 2025-08-06 | 7.830 | 7.840 | 7.470 | 7.530 | 7.530 | 19,354,100 |
| 2025-08-05 | 7.540 | 7.800 | 7.440 | 7.770 | 7.770 | 16,245,000 |
| 2025-08-04 | 7.400 | 7.600 | 7.310 | 7.540 | 7.540 | 23,133,300 |
| 2025-08-01 | 7.950 | 7.980 | 7.810 | 7.830 | 7.830 | 12,773,800 |
| 2025-07-31 | 7.980 | 8.030 | 7.720 | 7.980 | 7.980 | 20,137,600 |
| 2025-07-30 | 8.210 | 8.210 | 7.850 | 7.970 | 7.970 | 21,540,600 |
| 2025-07-29 | 8.060 | 8.300 | 7.790 | 8.200 | 8.200 | 25,717,300 |
| 2025-07-28 | 8.190 | 8.200 | 7.720 | 8.010 | 8.010 | 30,863,401 |
| 2025-07-25 | 7.670 | 8.200 | 7.670 | 8.170 | 8.170 | 50,089,050 |
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.