Zhejiang Renzhi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.700 | 2.760 | 2.630 | 2.700 | 2.700 | 43,291,114 |
| 2024-10-29 | 2.890 | 2.930 | 2.760 | 2.770 | 2.770 | 62,476,981 |
| 2024-10-28 | 2.690 | 3.000 | 2.680 | 2.940 | 2.940 | 77,437,981 |
| 2024-10-25 | 2.540 | 2.830 | 2.540 | 2.730 | 2.730 | 85,518,465 |
| 2024-10-24 | 2.730 | 2.790 | 2.580 | 2.620 | 2.620 | 113,897,726 |
| 2024-10-23 | 2.350 | 2.540 | 2.320 | 2.540 | 2.540 | 24,672,114 |
| 2024-10-22 | 2.210 | 2.380 | 2.210 | 2.310 | 2.310 | 31,719,150 |
| 2024-10-21 | 2.190 | 2.220 | 2.160 | 2.200 | 2.200 | 18,981,506 |
| 2024-10-18 | 2.150 | 2.200 | 2.110 | 2.180 | 2.180 | 18,399,753 |
| 2024-10-17 | 2.210 | 2.270 | 2.140 | 2.150 | 2.150 | 15,931,500 |
| 2024-10-16 | 2.200 | 2.250 | 2.160 | 2.210 | 2.210 | 17,763,050 |
| 2024-10-15 | 2.230 | 2.290 | 2.190 | 2.250 | 2.250 | 20,205,802 |
| 2024-10-14 | 2.150 | 2.240 | 2.150 | 2.240 | 2.240 | 17,513,627 |
| 2024-10-11 | 2.260 | 2.330 | 2.160 | 2.180 | 2.180 | 27,292,800 |
| 2024-10-10 | 2.170 | 2.450 | 2.140 | 2.330 | 2.330 | 45,533,036 |
| 2024-10-09 | 2.400 | 2.400 | 2.250 | 2.250 | 2.250 | 33,289,665 |
| 2024-10-08 | 2.530 | 2.530 | 2.260 | 2.500 | 2.500 | 52,673,433 |
| 2024-09-30 | 2.160 | 2.300 | 2.100 | 2.300 | 2.300 | 39,853,254 |
| 2024-09-27 | 2.000 | 2.150 | 1.970 | 2.090 | 2.090 | 26,395,300 |
| 2024-09-26 | 1.920 | 1.970 | 1.910 | 1.970 | 1.970 | 16,054,950 |
| 2024-09-25 | 1.890 | 1.960 | 1.880 | 1.920 | 1.920 | 20,097,500 |
| 2024-09-24 | 1.800 | 1.870 | 1.800 | 1.870 | 1.870 | 15,465,750 |
| 2024-09-23 | 1.780 | 1.810 | 1.760 | 1.800 | 1.800 | 10,567,150 |
| 2024-09-20 | 1.820 | 1.830 | 1.780 | 1.780 | 1.780 | 10,553,500 |
| 2024-09-19 | 1.770 | 1.830 | 1.750 | 1.810 | 1.810 | 14,616,320 |
| 2024-09-18 | 1.840 | 1.850 | 1.720 | 1.760 | 1.760 | 16,743,241 |
| 2024-09-13 | 1.840 | 1.870 | 1.810 | 1.840 | 1.840 | 15,179,500 |
| 2024-09-12 | 1.780 | 1.850 | 1.770 | 1.820 | 1.820 | 14,686,800 |
| 2024-09-11 | 1.820 | 1.840 | 1.770 | 1.780 | 1.780 | 15,399,100 |
| 2024-09-10 | 1.770 | 1.860 | 1.770 | 1.810 | 1.810 | 19,445,300 |
| 2024-09-09 | 1.710 | 1.770 | 1.670 | 1.770 | 1.770 | 16,387,700 |
| 2024-09-06 | 1.780 | 1.800 | 1.720 | 1.720 | 1.720 | 12,229,200 |
| 2024-09-05 | 1.730 | 1.780 | 1.720 | 1.760 | 1.760 | 11,473,395 |
| 2024-09-04 | 1.770 | 1.780 | 1.720 | 1.730 | 1.730 | 11,993,100 |
| 2024-09-03 | 1.770 | 1.810 | 1.750 | 1.790 | 1.790 | 13,053,402 |
| 2024-09-02 | 1.750 | 1.820 | 1.750 | 1.760 | 1.760 | 16,600,000 |
| 2024-08-30 | 1.710 | 1.770 | 1.700 | 1.750 | 1.750 | 16,002,295 |
| 2024-08-29 | 1.660 | 1.710 | 1.630 | 1.710 | 1.710 | 14,074,400 |
| 2024-08-28 | 1.680 | 1.720 | 1.640 | 1.680 | 1.680 | 19,502,410 |
| 2024-08-27 | 1.690 | 1.770 | 1.690 | 1.700 | 1.700 | 31,124,902 |
| 2024-08-26 | 1.630 | 1.770 | 1.620 | 1.700 | 1.700 | 42,011,800 |
| 2024-08-23 | 1.640 | 1.660 | 1.590 | 1.610 | 1.610 | 15,654,300 |
| 2024-08-22 | 1.660 | 1.720 | 1.650 | 1.650 | 1.650 | 14,893,600 |
| 2024-08-21 | 1.740 | 1.740 | 1.670 | 1.680 | 1.680 | 17,085,100 |
| 2024-08-20 | 1.770 | 1.810 | 1.710 | 1.740 | 1.740 | 20,618,300 |
| 2024-08-19 | 1.780 | 1.810 | 1.740 | 1.790 | 1.790 | 22,583,700 |
| 2024-08-16 | 1.890 | 1.900 | 1.780 | 1.800 | 1.800 | 33,347,195 |
| 2024-08-15 | 1.880 | 1.990 | 1.830 | 1.910 | 1.910 | 46,713,400 |
| 2024-08-14 | 1.880 | 2.070 | 1.840 | 1.930 | 1.930 | 73,516,895 |
| 2024-08-13 | 1.710 | 1.880 | 1.710 | 1.880 | 1.880 | 33,155,340 |
| 2024-08-12 | 1.740 | 1.760 | 1.670 | 1.710 | 1.710 | 16,660,745 |
| 2024-08-09 | 1.760 | 1.790 | 1.720 | 1.730 | 1.730 | 15,617,500 |
| 2024-08-08 | 1.740 | 1.830 | 1.740 | 1.780 | 1.780 | 24,594,270 |
| 2024-08-07 | 1.690 | 1.810 | 1.660 | 1.730 | 1.730 | 29,463,493 |
| 2024-08-06 | 1.700 | 1.760 | 1.670 | 1.710 | 1.710 | 32,278,050 |
| 2024-08-05 | 1.660 | 1.850 | 1.640 | 1.770 | 1.770 | 40,953,750 |
| 2024-08-02 | 1.720 | 1.720 | 1.660 | 1.680 | 1.680 | 9,773,200 |
| 2024-08-01 | 1.670 | 1.730 | 1.670 | 1.730 | 1.730 | 12,010,845 |
| 2024-07-31 | 1.680 | 1.720 | 1.630 | 1.690 | 1.690 | 15,481,120 |
| 2024-07-30 | 1.590 | 1.660 | 1.570 | 1.660 | 1.660 | 13,071,600 |
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.