Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.510 | 7.860 | 7.440 | 7.670 | 7.670 | 59,461,050 |
| 2025-07-23 | 7.090 | 7.760 | 7.030 | 7.750 | 7.750 | 83,245,796 |
| 2025-07-22 | 6.950 | 7.100 | 6.750 | 7.050 | 7.050 | 38,658,350 |
| 2025-07-21 | 6.850 | 7.110 | 6.780 | 6.970 | 6.970 | 50,999,900 |
| 2025-07-18 | 6.590 | 7.040 | 6.500 | 6.850 | 6.850 | 82,316,924 |
| 2025-07-17 | 6.090 | 6.700 | 6.080 | 6.700 | 6.700 | 46,978,353 |
| 2025-07-16 | 5.920 | 6.120 | 5.900 | 6.090 | 6.090 | 18,505,950 |
| 2025-07-15 | 6.080 | 6.080 | 5.910 | 5.940 | 5.940 | 23,708,750 |
| 2025-07-14 | 6.320 | 6.320 | 6.100 | 6.170 | 6.170 | 27,269,400 |
| 2025-07-11 | 6.300 | 6.350 | 6.040 | 6.320 | 6.320 | 43,952,630 |
| 2025-07-10 | 5.880 | 6.350 | 5.740 | 6.280 | 6.280 | 99,492,700 |
| 2025-07-09 | 6.650 | 7.050 | 5.980 | 5.980 | 5.980 | 66,476,450 |
| 2025-07-08 | 6.530 | 6.680 | 6.470 | 6.640 | 6.640 | 23,636,250 |
| 2025-07-07 | 6.140 | 6.540 | 6.100 | 6.540 | 6.540 | 27,949,600 |
| 2025-07-04 | 6.380 | 6.390 | 6.100 | 6.190 | 6.190 | 29,137,867 |
| 2025-07-03 | 6.060 | 6.470 | 6.050 | 6.280 | 6.280 | 37,798,900 |
| 2025-07-02 | 6.000 | 6.100 | 5.930 | 6.010 | 6.010 | 19,038,100 |
| 2025-07-01 | 6.230 | 6.240 | 5.990 | 6.030 | 6.030 | 27,992,337 |
| 2025-06-30 | 6.070 | 6.250 | 5.990 | 6.200 | 6.200 | 24,116,800 |
| 2025-06-27 | 5.880 | 6.180 | 5.760 | 6.060 | 6.060 | 35,619,182 |
| 2025-06-26 | 5.790 | 6.110 | 5.750 | 5.860 | 5.860 | 28,763,952 |
| 2025-06-25 | 5.750 | 5.870 | 5.710 | 5.770 | 5.770 | 19,742,105 |
| 2025-06-24 | 5.670 | 5.840 | 5.500 | 5.750 | 5.750 | 34,818,441 |
| 2025-06-23 | 5.840 | 5.950 | 5.740 | 5.810 | 5.810 | 23,207,947 |
| 2025-06-20 | 5.860 | 5.860 | 5.570 | 5.730 | 5.730 | 29,803,928 |
| 2025-06-19 | 5.740 | 6.140 | 5.690 | 6.020 | 6.020 | 42,833,333 |
| 2025-06-18 | 6.000 | 6.100 | 5.770 | 5.820 | 5.820 | 23,656,004 |
| 2025-06-17 | 5.870 | 5.990 | 5.740 | 5.970 | 5.970 | 34,814,688 |
| 2025-06-16 | 6.190 | 6.250 | 5.880 | 5.920 | 5.920 | 46,085,334 |
| 2025-06-13 | 6.550 | 6.690 | 5.900 | 6.150 | 6.150 | 72,951,746 |
| 2025-06-12 | 6.440 | 6.490 | 6.150 | 6.230 | 6.230 | 44,915,394 |
| 2025-06-11 | 6.350 | 6.710 | 6.350 | 6.440 | 6.440 | 58,166,467 |
| 2025-06-10 | 6.290 | 6.900 | 6.290 | 6.470 | 6.470 | 90,897,882 |
| 2025-06-09 | 5.720 | 6.300 | 5.610 | 6.300 | 6.300 | 83,447,404 |
| 2025-06-06 | 5.680 | 5.730 | 5.550 | 5.730 | 5.730 | 29,506,933 |
| 2025-06-05 | 5.080 | 5.230 | 5.040 | 5.210 | 5.210 | 15,029,200 |
| 2025-06-04 | 5.100 | 5.130 | 5.040 | 5.080 | 5.080 | 9,436,900 |
| 2025-06-03 | 4.990 | 5.130 | 4.930 | 5.050 | 5.050 | 12,529,800 |
| 2025-05-30 | 5.050 | 5.080 | 4.930 | 4.960 | 4.960 | 8,362,400 |
| 2025-05-29 | 5.100 | 5.110 | 5.030 | 5.060 | 5.060 | 13,156,902 |
| 2025-05-28 | 5.100 | 5.170 | 5.040 | 5.120 | 5.120 | 14,005,400 |
| 2025-05-27 | 4.910 | 5.340 | 4.900 | 5.140 | 5.140 | 28,962,605 |
| 2025-05-26 | 4.900 | 4.930 | 4.840 | 4.900 | 4.900 | 7,857,200 |
| 2025-05-23 | 5.020 | 5.020 | 4.890 | 4.900 | 4.900 | 12,794,100 |
| 2025-05-22 | 5.050 | 5.070 | 4.880 | 4.890 | 4.890 | 9,440,400 |
| 2025-05-21 | 5.040 | 5.080 | 4.920 | 5.000 | 5.000 | 12,091,900 |
| 2025-05-20 | 5.010 | 5.230 | 4.970 | 5.050 | 5.050 | 17,640,900 |
| 2025-05-19 | 4.890 | 5.090 | 4.850 | 5.020 | 5.020 | 18,828,400 |
| 2025-05-16 | 4.690 | 4.950 | 4.670 | 4.900 | 4.900 | 23,549,797 |
| 2025-05-15 | 4.840 | 4.840 | 4.640 | 4.690 | 4.690 | 15,499,700 |
| 2025-05-14 | 4.850 | 4.910 | 4.770 | 4.810 | 4.810 | 16,426,641 |
| 2025-05-13 | 4.890 | 4.970 | 4.830 | 4.870 | 4.870 | 17,942,391 |
| 2025-05-12 | 5.010 | 5.090 | 4.870 | 4.880 | 4.880 | 19,076,300 |
| 2025-05-09 | 5.350 | 5.360 | 4.880 | 4.950 | 4.950 | 28,164,350 |
| 2025-05-08 | 5.140 | 5.350 | 5.060 | 5.350 | 5.350 | 21,120,100 |
| 2025-05-07 | 5.270 | 5.460 | 5.100 | 5.150 | 5.150 | 25,452,200 |
| 2025-05-06 | 5.180 | 5.280 | 5.150 | 5.230 | 5.230 | 14,129,900 |
| 2025-04-30 | 5.200 | 5.290 | 5.140 | 5.140 | 5.140 | 13,195,200 |
| 2025-04-29 | 5.230 | 5.310 | 5.160 | 5.200 | 5.200 | 12,872,100 |
| 2025-04-28 | 5.380 | 5.540 | 5.260 | 5.260 | 5.260 | 21,639,700 |
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.