Zhongrui Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.410	20.100	18.500	20.050	20.050	3,020,606
2026-10-22	20.080	20.400	19.630	19.650	19.650	1,842,340
2026-10-21	21.030	21.130	19.920	20.060	20.060	2,363,889
2026-10-20	20.760	21.140	20.340	20.970	20.970	1,861,140
2026-10-19	20.520	20.900	19.770	20.790	20.790	2,437,752
2026-10-16	20.950	21.220	20.610	20.740	20.740	1,777,500
2026-10-15	20.660	21.160	20.500	20.820	20.820	2,429,306
2026-10-14	21.810	22.410	21.210	21.330	21.330	2,556,999
2026-10-13	21.860	22.600	21.100	22.060	22.060	3,943,477
2026-10-12	22.510	23.100	22.000	22.260	22.260	3,886,075
2026-10-09	22.750	23.110	22.200	22.770	22.770	6,229,700
2026-10-08	21.920	22.950	21.810	22.740	22.740	6,381,900
2026-09-30	22.580	22.700	21.770	21.860	21.860	6,387,649
2026-09-29	23.390	23.540	22.260	22.590	22.590	7,804,905
2026-09-28	22.040	22.960	22.010	22.480	22.480	5,486,415
2026-09-24	21.800	22.480	21.630	22.040	22.040	2,929,498
2026-09-23	21.460	21.870	21.330	21.810	21.810	2,294,250
2026-09-22	21.490	21.640	21.350	21.450	21.450	1,730,600
2026-09-21	21.260	21.510	21.200	21.440	21.440	2,052,806
2026-09-18	21.120	21.370	21.000	21.260	21.260	2,277,500
2026-09-17	20.950	21.200	20.630	20.840	20.840	1,744,800
2026-09-16	20.630	21.080	20.220	20.950	20.950	2,099,800
2026-09-15	20.430	20.840	20.320	20.480	20.480	1,632,133
2026-09-14	20.220	20.840	20.180	20.450	20.450	1,593,200
2026-09-11	20.260	20.480	19.630	20.130	20.130	1,723,103
2026-09-10	20.970	20.980	20.370	20.480	20.480	1,321,100
2026-09-09	20.960	21.110	20.740	20.870	20.870	1,267,700
2026-09-08	21.120	21.200	20.740	20.950	20.950	1,683,078
2026-09-07	20.920	21.170	20.730	21.030	21.030	1,402,000
2026-09-04	21.330	21.550	20.880	20.910	20.910	2,126,578
2026-09-03	21.680	21.750	21.080	21.210	21.210	1,706,796
2026-09-02	21.210	21.560	21.050	21.390	21.390	2,511,725
2026-09-01	21.800	21.990	21.440	21.490	21.490	2,933,425
2026-08-31	21.570	21.810	21.360	21.790	21.790	2,063,296
2026-08-28	21.830	21.970	21.580	21.600	21.600	2,281,242
2026-08-27	21.720	21.910	21.300	21.830	21.830	3,094,800
2026-08-26	21.630	21.980	21.550	21.740	21.740	2,769,000
2026-08-25	20.890	21.750	20.890	21.630	21.630	3,078,730
2026-08-24	21.120	21.670	20.870	21.210	21.210	2,541,574
2026-08-21	20.710	21.190	20.530	21.170	21.170	2,003,745
2026-08-20	20.940	21.030	20.550	20.920	20.920	1,880,400
2026-08-19	21.330	21.330	20.420	20.530	20.530	2,804,413
2026-08-18	21.720	21.830	21.280	21.410	21.410	2,153,400
2026-08-17	21.360	21.840	20.990	21.840	21.840	2,575,539
2026-08-14	21.220	21.550	21.010	21.270	21.270	1,733,066
2026-08-13	21.500	21.610	21.200	21.200	21.200	2,368,266
2026-08-12	21.610	21.760	21.460	21.570	21.570	2,217,242
2026-08-11	21.960	21.960	21.400	21.580	21.580	2,874,392
2026-08-10	21.280	21.950	21.130	21.950	21.950	4,649,116
2026-08-07	21.080	21.460	20.800	21.280	21.280	3,959,300
2026-08-06	21.380	21.380	20.810	21.220	21.220	3,085,897
2026-08-05	21.310	21.530	21.090	21.430	21.430	4,325,566
2026-08-04	21.240	21.490	20.770	21.320	21.320	4,952,212
2026-08-03	19.950	21.280	19.950	21.270	21.270	6,150,112
2026-07-31	20.090	20.260	19.880	20.030	20.030	3,588,647
2026-07-30	20.200	20.490	19.470	19.600	19.600	4,095,050
2026-07-29	20.310	20.680	19.830	20.540	20.540	4,667,750
2026-07-28	20.480	21.010	20.160	20.220	20.220	4,940,512
2026-07-27	20.670	21.270	20.240	20.960	20.960	7,258,144
2026-07-24	20.770	21.230	20.360	20.420	20.420	9,818,662

Page 1 of 11 · 617 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-12	0.1350 CNY
2025-06-11	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.