Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.540 | 5.540 | 5.350 | 5.410 | 5.410 | 14,475,100 |
| 2025-04-24 | 5.610 | 5.750 | 5.430 | 5.510 | 5.510 | 22,998,000 |
| 2025-04-23 | 5.620 | 5.810 | 5.550 | 5.640 | 5.640 | 33,821,100 |
| 2025-04-22 | 5.710 | 5.750 | 5.460 | 5.500 | 5.500 | 39,855,472 |
| 2025-04-21 | 5.590 | 5.760 | 5.420 | 5.760 | 5.760 | 55,636,404 |
| 2025-04-18 | 4.790 | 5.240 | 4.670 | 5.240 | 5.240 | 36,103,975 |
| 2025-04-17 | 4.740 | 4.950 | 4.470 | 4.760 | 4.760 | 36,380,908 |
| 2025-04-16 | 4.610 | 5.060 | 4.610 | 4.800 | 4.800 | 65,980,900 |
| 2025-04-15 | 5.670 | 5.750 | 5.120 | 5.120 | 5.120 | 31,217,700 |
| 2025-04-14 | 5.570 | 5.800 | 5.550 | 5.690 | 5.690 | 20,028,985 |
| 2025-04-11 | 5.250 | 5.600 | 5.180 | 5.500 | 5.500 | 22,333,900 |
| 2025-04-10 | 5.420 | 5.780 | 5.370 | 5.370 | 5.370 | 24,197,203 |
| 2025-04-09 | 5.370 | 5.490 | 4.910 | 5.420 | 5.420 | 34,943,867 |
| 2025-04-08 | 5.410 | 5.570 | 5.150 | 5.460 | 5.460 | 26,157,367 |
| 2025-04-07 | 5.490 | 5.770 | 5.410 | 5.410 | 5.410 | 29,626,500 |
| 2025-04-03 | 5.960 | 6.100 | 5.860 | 6.010 | 6.010 | 24,145,515 |
| 2025-04-02 | 5.630 | 6.100 | 5.590 | 6.020 | 6.020 | 38,768,350 |
| 2025-04-01 | 5.880 | 5.880 | 5.630 | 5.680 | 5.680 | 27,509,351 |
| 2025-03-31 | 5.390 | 5.980 | 5.160 | 5.780 | 5.780 | 39,058,704 |
| 2025-03-28 | 5.370 | 5.550 | 5.240 | 5.440 | 5.440 | 23,681,429 |
| 2025-03-27 | 5.400 | 5.480 | 5.320 | 5.390 | 5.390 | 17,652,100 |
| 2025-03-26 | 5.280 | 5.480 | 5.150 | 5.430 | 5.430 | 26,551,301 |
| 2025-03-25 | 5.220 | 5.320 | 5.110 | 5.220 | 5.220 | 16,709,300 |
| 2025-03-24 | 5.330 | 5.370 | 5.090 | 5.250 | 5.250 | 27,770,900 |
| 2025-03-21 | 5.410 | 5.540 | 5.350 | 5.400 | 5.400 | 30,060,905 |
| 2025-03-20 | 5.510 | 5.560 | 5.260 | 5.460 | 5.460 | 46,948,300 |
| 2025-03-19 | 5.450 | 5.610 | 5.310 | 5.460 | 5.460 | 50,684,400 |
| 2025-03-18 | 4.970 | 5.480 | 4.960 | 5.480 | 5.480 | 60,666,401 |
| 2025-03-17 | 5.060 | 5.090 | 4.880 | 4.980 | 4.980 | 19,841,000 |
| 2025-03-14 | 4.850 | 5.040 | 4.840 | 4.960 | 4.960 | 31,483,405 |
| 2025-03-13 | 4.920 | 5.040 | 4.790 | 4.890 | 4.890 | 21,699,500 |
| 2025-03-12 | 4.950 | 4.950 | 4.830 | 4.870 | 4.870 | 11,014,308 |
| 2025-03-11 | 4.830 | 4.950 | 4.830 | 4.940 | 4.940 | 12,046,000 |
| 2025-03-10 | 4.880 | 4.980 | 4.830 | 4.910 | 4.910 | 13,442,936 |
| 2025-03-07 | 4.720 | 5.040 | 4.720 | 4.920 | 4.920 | 29,941,300 |
| 2025-03-06 | 4.610 | 4.820 | 4.570 | 4.770 | 4.770 | 21,615,300 |
| 2025-03-05 | 4.640 | 4.640 | 4.370 | 4.590 | 4.590 | 23,487,500 |
| 2025-03-04 | 4.630 | 4.690 | 4.530 | 4.680 | 4.680 | 12,801,150 |
| 2025-03-03 | 4.730 | 4.840 | 4.610 | 4.630 | 4.630 | 22,737,100 |
| 2025-02-28 | 4.990 | 5.070 | 4.760 | 4.760 | 4.760 | 29,097,205 |
| 2025-02-27 | 4.990 | 5.020 | 4.830 | 4.990 | 4.990 | 23,897,603 |
| 2025-02-26 | 4.870 | 5.240 | 4.830 | 4.980 | 4.980 | 42,072,127 |
| 2025-02-25 | 4.980 | 5.080 | 4.780 | 4.820 | 4.820 | 32,014,800 |
| 2025-02-24 | 4.900 | 5.110 | 4.870 | 4.980 | 4.980 | 25,031,150 |
| 2025-02-21 | 4.920 | 4.940 | 4.810 | 4.930 | 4.930 | 25,917,436 |
| 2025-02-20 | 5.110 | 5.160 | 4.920 | 4.930 | 4.930 | 27,981,650 |
| 2025-02-19 | 4.960 | 5.150 | 4.800 | 5.070 | 5.070 | 49,571,395 |
| 2025-02-18 | 5.040 | 5.120 | 4.850 | 4.880 | 4.880 | 56,102,100 |
| 2025-02-17 | 4.580 | 5.040 | 4.560 | 5.040 | 5.040 | 43,752,557 |
| 2025-02-14 | 4.670 | 4.790 | 4.520 | 4.580 | 4.580 | 20,970,209 |
| 2025-02-13 | 4.850 | 4.920 | 4.660 | 4.670 | 4.670 | 26,520,600 |
| 2025-02-12 | 4.740 | 4.830 | 4.680 | 4.780 | 4.780 | 26,324,509 |
| 2025-02-11 | 4.830 | 4.870 | 4.670 | 4.750 | 4.750 | 41,446,650 |
| 2025-02-10 | 4.890 | 5.050 | 4.700 | 4.730 | 4.730 | 72,388,980 |
| 2025-02-07 | 4.390 | 4.790 | 4.380 | 4.790 | 4.790 | 30,293,876 |
| 2025-02-06 | 4.260 | 4.420 | 4.230 | 4.350 | 4.350 | 25,607,250 |
| 2025-02-05 | 4.240 | 4.290 | 4.130 | 4.260 | 4.260 | 32,456,220 |
| 2025-01-27 | 4.810 | 4.830 | 4.340 | 4.340 | 4.340 | 48,730,100 |
| 2025-01-24 | 4.490 | 4.820 | 4.380 | 4.820 | 4.820 | 60,484,999 |
| 2025-01-23 | 4.220 | 4.430 | 4.150 | 4.380 | 4.380 | 39,332,525 |
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.