Zhongrui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.440	29.530	27.440	28.760	28.760	12,115,430
2026-04-23	28.010	28.390	27.410	27.620	27.620	7,146,393
2026-04-22	28.420	28.980	27.930	28.440	28.440	12,168,900
2026-04-21	27.500	30.250	27.120	28.950	28.950	17,148,350
2026-04-20	27.580	27.800	27.150	27.700	27.700	6,683,872
2026-04-17	27.200	28.050	27.180	27.700	27.700	8,430,641
2026-04-16	27.110	27.940	26.820	27.580	27.580	9,271,658
2026-04-15	27.480	27.760	26.900	26.980	26.980	7,629,378
2026-04-14	26.710	27.790	25.920	27.750	27.750	12,826,190
2026-04-13	26.140	27.480	26.140	26.350	26.350	8,492,424
2026-04-10	25.180	26.700	25.180	26.130	26.130	10,551,000
2026-04-09	25.500	25.560	24.780	25.070	25.070	4,915,228
2026-04-08	25.630	25.780	25.270	25.750	25.750	5,891,089
2026-04-07	24.860	25.780	24.860	25.250	25.250	6,058,950
2026-04-03	26.280	26.600	24.700	24.830	24.830	7,035,900
2026-04-02	26.880	26.990	25.890	26.100	26.100	7,246,409
2026-04-01	27.200	27.590	26.170	26.930	26.930	9,280,600
2026-03-31	27.640	27.950	26.910	26.940	26.940	10,734,745
2026-03-30	27.050	29.440	26.740	27.640	27.640	16,684,531
2026-03-27	26.230	28.030	26.120	27.670	27.670	20,105,299
2026-03-26	24.560	28.490	24.210	27.030	27.030	20,847,665
2026-03-25	23.280	25.200	23.020	24.500	24.500	6,777,905
2026-03-24	22.800	23.180	21.930	23.180	23.180	3,277,800
2026-03-23	23.330	24.030	22.100	22.400	22.400	4,536,520
2026-03-20	24.580	25.320	24.100	24.180	24.180	2,850,600
2026-03-19	24.950	25.130	24.320	24.450	24.450	2,544,141
2026-03-18	24.810	25.130	24.500	25.090	25.090	2,321,739
2026-03-17	25.070	25.390	24.600	24.600	24.600	1,954,627
2026-03-16	24.970	25.230	24.760	25.040	25.040	1,866,700
2026-03-13	24.810	25.350	24.710	24.970	24.970	2,053,300
2026-03-12	25.160	25.300	24.730	24.840	24.840	2,289,900
2026-03-11	24.900	25.390	24.890	25.140	25.140	2,857,008
2026-03-10	24.330	25.050	24.330	24.890	24.890	2,272,827
2026-03-09	23.820	24.410	23.700	24.270	24.270	2,011,842
2026-03-06	23.750	24.300	23.540	24.240	24.240	2,169,180
2026-03-05	23.500	23.880	23.330	23.640	23.640	2,514,230
2026-03-04	22.900	23.350	22.660	22.990	22.990	2,103,512
2026-03-03	23.950	24.270	23.100	23.120	23.120	2,901,327
2026-03-02	24.720	25.020	23.800	23.850	23.850	3,391,025
2026-02-27	25.380	25.380	24.960	25.110	25.110	1,808,025
2026-02-26	25.480	25.520	25.150	25.380	25.380	1,804,031
2026-02-25	25.160	25.450	25.040	25.360	25.360	2,529,311
2026-02-24	25.250	25.290	24.920	25.160	25.160	2,061,695
2026-02-13	25.040	25.370	24.970	24.990	24.990	1,632,977
2026-02-12	25.480	25.500	25.010	25.190	25.190	2,357,700
2026-02-11	25.020	25.660	24.920	25.470	25.470	4,449,177
2026-02-10	24.990	25.270	24.750	25.010	25.010	2,182,300
2026-02-09	24.840	25.010	24.760	24.980	24.980	2,104,160
2026-02-06	24.130	24.840	23.930	24.560	24.560	2,279,520
2026-02-05	24.300	24.480	24.110	24.300	24.300	1,621,400
2026-02-04	24.290	24.570	24.100	24.410	24.410	1,944,700
2026-02-03	23.990	24.350	23.800	24.290	24.290	2,299,500
2026-02-02	24.080	24.350	23.720	23.720	23.720	2,304,927
2026-01-30	24.030	24.170	23.540	24.080	24.080	2,520,400
2026-01-29	24.120	24.620	23.870	24.060	24.060	2,471,850
2026-01-28	24.680	24.880	24.220	24.240	24.240	2,394,295
2026-01-27	24.650	25.000	23.700	24.930	24.930	4,392,562
2026-01-26	25.700	25.700	24.570	24.750	24.750	5,422,511
2026-01-23	24.940	26.160	24.830	25.950	25.950	8,505,203
2026-01-22	24.520	25.000	24.520	24.830	24.830	2,525,612

← NewerPage 3 of 5 · 243 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.