Zhongrui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.830 | 24.980 | 24.390 | 24.830 | 24.308 | 2,080,401 |
| 2024-07-26 | 24.600 | 25.050 | 24.560 | 24.830 | 24.308 | 2,217,719 |
| 2024-07-25 | 24.170 | 24.530 | 23.900 | 24.200 | 23.691 | 1,477,169 |
| 2024-07-24 | 24.340 | 24.810 | 24.050 | 24.150 | 23.642 | 1,486,015 |
| 2024-07-23 | 25.200 | 25.200 | 24.550 | 24.550 | 24.033 | 1,570,700 |
| 2024-07-22 | 24.980 | 25.220 | 24.780 | 25.220 | 24.689 | 1,637,225 |
| 2024-07-19 | 24.690 | 25.180 | 24.590 | 24.930 | 24.405 | 1,702,215 |
| 2024-07-18 | 24.470 | 25.060 | 23.890 | 24.890 | 24.366 | 2,350,100 |
| 2024-07-17 | 25.230 | 25.370 | 24.480 | 24.490 | 23.975 | 2,021,230 |
| 2024-07-16 | 25.020 | 25.400 | 24.860 | 25.270 | 24.738 | 1,756,700 |
| 2024-07-15 | 25.200 | 25.700 | 24.770 | 25.020 | 24.494 | 1,804,657 |
| 2024-07-12 | 25.470 | 25.880 | 25.380 | 25.540 | 25.003 | 2,538,541 |
| 2024-07-11 | 25.940 | 26.320 | 25.200 | 25.740 | 25.198 | 3,784,185 |
| 2024-07-10 | 24.840 | 25.320 | 24.610 | 24.820 | 24.298 | 2,623,362 |
| 2024-07-09 | 24.160 | 25.180 | 24.100 | 25.140 | 24.611 | 3,262,280 |
| 2024-07-08 | 25.570 | 25.900 | 23.880 | 24.160 | 23.652 | 4,203,868 |
| 2024-07-05 | 27.810 | 27.830 | 25.060 | 25.960 | 25.414 | 4,407,940 |
| 2024-07-04 | 29.210 | 29.680 | 28.290 | 28.330 | 27.734 | 3,379,697 |
| 2024-07-03 | 29.080 | 29.720 | 29.080 | 29.460 | 28.840 | 2,234,597 |
| 2024-07-02 | 29.750 | 29.790 | 29.050 | 29.220 | 28.605 | 2,262,957 |
| 2024-07-01 | 29.530 | 29.820 | 29.010 | 29.790 | 29.163 | 2,505,676 |
| 2024-06-28 | 29.180 | 29.850 | 29.010 | 29.650 | 29.026 | 3,040,989 |
| 2024-06-27 | 30.070 | 30.480 | 29.100 | 29.190 | 28.576 | 3,867,728 |
| 2024-06-26 | 29.400 | 30.890 | 29.350 | 30.490 | 29.848 | 4,514,378 |
| 2024-06-25 | 29.090 | 29.690 | 28.710 | 29.690 | 29.065 | 3,256,678 |
| 2024-06-24 | 29.300 | 29.490 | 28.600 | 28.940 | 28.331 | 3,353,292 |
| 2024-06-21 | 29.300 | 29.850 | 29.050 | 29.760 | 29.134 | 3,243,100 |
| 2024-06-20 | 30.560 | 30.660 | 29.560 | 29.680 | 29.055 | 5,882,948 |
| 2024-06-19 | 32.100 | 33.220 | 30.900 | 31.020 | 30.367 | 7,654,619 |
| 2024-06-18 | 31.450 | 32.010 | 31.090 | 32.010 | 31.336 | 6,226,613 |
| 2024-06-17 | 31.160 | 31.850 | 30.010 | 31.710 | 31.043 | 6,075,316 |
| 2024-06-14 | 31.470 | 32.280 | 30.720 | 31.010 | 30.357 | 5,848,392 |
| 2024-06-13 | 30.680 | 32.070 | 30.500 | 31.850 | 31.180 | 8,494,394 |
| 2024-06-12 | 30.340 | 31.180 | 30.170 | 31.010 | 30.357 | 6,310,579 |
| 2024-06-11 | 30.230 | 30.800 | 28.800 | 30.750 | 30.103 | 6,660,350 |
| 2024-06-07 | 31.200 | 31.880 | 30.090 | 30.720 | 30.074 | 10,534,590 |
| 2024-06-06 | 32.000 | 34.290 | 31.660 | 32.370 | 31.689 | 14,675,574 |
| 2024-06-05 | 32.880 | 33.400 | 31.880 | 32.030 | 31.356 | 15,678,686 |
| 2024-06-04 | 28.690 | 34.680 | 28.340 | 34.680 | 33.950 | 16,006,304 |
| 2024-06-03 | 29.300 | 29.490 | 28.320 | 28.900 | 28.292 | 4,626,192 |
| 2024-05-31 | 28.730 | 29.950 | 28.730 | 29.410 | 28.791 | 4,596,677 |
| 2024-05-30 | 29.600 | 30.000 | 28.720 | 28.820 | 28.214 | 5,911,805 |
| 2024-05-29 | 29.480 | 31.330 | 29.170 | 30.110 | 29.476 | 8,021,046 |
| 2024-05-28 | 29.040 | 29.270 | 28.630 | 28.890 | 28.282 | 3,157,752 |
| 2024-05-27 | 29.300 | 29.570 | 28.480 | 29.160 | 28.546 | 4,272,403 |
| 2024-05-24 | 29.890 | 30.480 | 29.020 | 29.550 | 28.928 | 6,734,344 |
| 2024-05-23 | 30.650 | 32.350 | 30.330 | 30.650 | 30.005 | 10,996,632 |
| 2024-05-22 | 29.750 | 31.280 | 29.730 | 31.010 | 30.357 | 7,758,620 |
| 2024-05-21 | 29.050 | 30.250 | 29.010 | 30.040 | 29.408 | 6,440,930 |
| 2024-05-20 | 29.300 | 29.480 | 28.710 | 29.250 | 28.634 | 4,403,545 |
| 2024-05-17 | 28.450 | 29.570 | 28.140 | 29.550 | 28.928 | 5,897,619 |
| 2024-05-16 | 28.810 | 28.970 | 28.310 | 28.450 | 27.851 | 3,988,173 |
| 2024-05-15 | 28.690 | 29.500 | 28.500 | 28.890 | 28.282 | 4,498,132 |
| 2024-05-14 | 28.500 | 29.050 | 28.400 | 28.870 | 28.262 | 3,630,449 |
| 2024-05-13 | 28.880 | 28.880 | 28.290 | 28.340 | 27.744 | 4,485,733 |
| 2024-05-10 | 30.110 | 30.700 | 29.210 | 29.470 | 28.850 | 7,431,210 |
| 2024-05-09 | 32.500 | 33.200 | 30.600 | 30.730 | 30.083 | 11,067,402 |
| 2024-05-08 | 30.010 | 31.230 | 29.750 | 31.000 | 30.348 | 8,756,533 |
| 2024-05-07 | 30.050 | 30.790 | 29.600 | 30.280 | 29.643 | 6,632,609 |
| 2024-05-06 | 29.120 | 30.000 | 29.110 | 29.970 | 29.339 | 6,203,434 |
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.