Zhongrui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 29.900 | 30.550 | 28.500 | 28.680 | 28.076 | 6,231,330 |
| 2024-04-29 | 29.400 | 30.280 | 29.400 | 30.000 | 29.369 | 6,890,469 |
| 2024-04-26 | 28.950 | 29.990 | 28.940 | 29.360 | 28.742 | 8,582,073 |
| 2024-04-25 | 30.350 | 32.950 | 30.350 | 30.600 | 29.956 | 10,973,474 |
| 2024-04-24 | 29.290 | 29.880 | 28.810 | 29.770 | 29.144 | 6,736,335 |
| 2024-04-23 | 28.960 | 29.840 | 28.570 | 28.770 | 28.165 | 7,233,056 |
| 2024-04-22 | 28.430 | 30.380 | 28.150 | 29.270 | 28.654 | 8,431,427 |
| 2024-04-19 | 29.300 | 29.790 | 28.110 | 28.280 | 27.685 | 7,610,178 |
| 2024-04-18 | 29.010 | 30.740 | 28.110 | 29.890 | 29.261 | 8,481,920 |
| 2024-04-17 | 28.930 | 30.500 | 28.800 | 29.730 | 29.104 | 9,748,716 |
| 2024-04-16 | 31.480 | 31.900 | 28.240 | 28.460 | 27.861 | 10,943,435 |
| 2024-04-15 | 38.380 | 39.000 | 33.600 | 33.830 | 33.118 | 13,961,301 |
| 2024-04-12 | 34.910 | 39.500 | 34.500 | 38.380 | 37.572 | 15,616,016 |
| 2024-04-11 | 35.000 | 37.480 | 34.730 | 35.180 | 34.440 | 13,687,310 |
| 2024-04-10 | 37.000 | 42.100 | 37.000 | 38.150 | 37.347 | 17,651,525 |
| 2024-04-09 | 35.110 | 39.980 | 34.400 | 36.830 | 36.055 | 15,681,976 |
| 2024-04-08 | 40.140 | 42.660 | 37.580 | 37.750 | 36.956 | 20,903,632 |
← NewerPage 11 of 11 · 617 trading days
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.