Zhongrui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.960	21.580	17.830	21.580	21.580	10,446,965
2026-07-22	18.300	18.530	17.770	17.980	17.980	2,152,300
2026-07-21	18.050	18.490	17.240	18.460	18.460	4,149,506
2026-07-20	19.010	19.150	17.800	18.120	18.120	3,598,151
2026-07-17	19.660	19.930	18.690	18.870	18.870	3,107,865
2026-07-16	19.680	20.180	19.570	19.740	19.740	2,862,850
2026-07-15	19.780	20.080	19.550	19.760	19.760	2,086,732
2026-07-14	19.570	19.840	19.020	19.830	19.830	2,892,369
2026-07-13	20.480	20.590	19.430	19.470	19.470	2,528,700
2026-07-10	20.600	21.140	20.400	20.560	20.560	2,732,000
2026-07-09	20.870	20.970	19.970	20.640	20.640	2,932,299
2026-07-08	22.050	22.150	20.800	20.870	20.870	2,990,801
2026-07-07	22.500	23.120	22.020	22.040	22.040	4,037,578
2026-07-06	22.080	24.000	21.890	22.740	22.740	6,090,909
2026-07-03	21.670	22.460	21.520	22.120	22.120	3,471,093
2026-07-02	21.880	22.560	21.580	21.630	21.630	3,260,286
2026-07-01	21.800	22.100	21.310	21.820	21.820	3,127,087
2026-06-30	21.350	22.000	21.120	21.950	21.950	2,797,400
2026-06-29	21.290	21.680	20.520	21.350	21.350	3,729,100
2026-06-26	22.440	22.680	21.600	21.600	21.600	3,128,258
2026-06-25	23.330	23.680	22.520	22.690	22.690	3,474,827
2026-06-24	23.890	24.110	23.080	23.440	23.440	2,866,600
2026-06-23	24.000	24.330	23.750	23.890	23.890	2,623,816
2026-06-22	24.400	24.530	23.300	24.260	24.260	4,298,650
2026-06-18	24.730	25.120	24.580	24.620	24.620	3,494,350
2026-06-17	24.650	25.510	24.430	25.140	25.140	6,557,551
2026-06-16	25.360	25.720	24.430	25.080	25.080	8,632,389
2026-06-15	23.790	24.370	23.790	24.130	24.130	2,834,200
2026-06-12	23.600	24.440	23.400	23.760	23.760	2,905,515
2026-06-11	23.600	23.890	23.000	23.280	23.280	2,967,749
2026-06-10	24.330	24.660	23.340	23.770	23.770	2,892,700
2026-06-09	24.320	24.760	24.000	24.670	24.670	3,559,100
2026-06-08	24.010	24.740	23.300	23.930	23.930	4,243,654
2026-06-05	24.750	25.550	24.310	25.000	25.000	4,512,145
2026-06-04	25.780	25.980	24.470	24.770	24.770	5,070,797
2026-06-03	25.700	26.920	25.230	25.870	25.870	5,603,090
2026-06-02	27.280	27.500	25.320	25.710	25.710	6,313,785
2026-06-01	27.220	28.120	27.020	27.550	27.550	4,454,230
2026-05-29	28.400	28.500	26.810	27.230	27.230	5,922,993
2026-05-28	28.010	28.820	27.190	28.530	28.530	6,433,031
2026-05-27	28.920	29.580	27.560	27.790	27.790	6,797,717
2026-05-26	29.130	29.740	28.850	29.320	29.320	6,244,958
2026-05-25	29.500	29.880	28.720	29.200	29.200	6,393,658
2026-05-22	27.020	29.280	26.950	29.090	29.090	9,151,032
2026-05-21	27.850	28.390	26.750	26.870	26.870	4,533,746
2026-05-20	27.680	28.110	27.000	27.970	27.970	4,076,800
2026-05-19	28.060	28.560	27.240	27.800	27.800	4,079,817
2026-05-18	28.480	28.710	27.880	28.170	28.170	5,486,381
2026-05-15	26.800	29.270	26.800	28.570	28.570	9,392,002
2026-05-14	28.220	28.290	26.740	26.740	26.740	7,028,131
2026-05-13	27.890	29.100	27.700	28.220	28.220	5,720,600
2026-05-12	28.820	29.310	27.750	28.230	28.230	6,902,537
2026-05-11	28.700	28.930	28.200	28.630	28.630	6,660,254
2026-05-08	29.120	29.540	28.690	28.700	28.700	7,879,526
2026-05-07	29.500	29.900	28.870	29.450	29.450	9,432,560
2026-05-06	29.000	30.190	28.570	29.730	29.730	10,169,918
2026-04-30	30.100	30.460	28.860	29.000	29.000	11,238,275
2026-04-29	29.840	30.590	29.300	30.560	30.560	12,193,245
2026-04-28	29.000	30.200	28.670	30.200	30.200	13,081,802
2026-04-27	28.290	29.570	27.710	29.550	29.550	12,979,949

← NewerPage 2 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.