Zhongrui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.430	24.610	24.200	24.590	24.590	1,964,300
2026-01-20	24.650	24.920	24.350	24.470	24.470	2,270,756
2026-01-19	24.710	24.920	24.470	24.730	24.730	2,855,700
2026-01-16	24.260	24.730	24.240	24.680	24.680	3,080,530
2026-01-15	24.050	24.600	24.000	24.240	24.240	2,185,300
2026-01-14	24.440	24.660	23.720	24.220	24.220	4,172,000
2026-01-13	24.960	25.040	24.190	24.250	24.250	4,363,438
2026-01-12	24.830	24.950	24.270	24.920	24.920	6,588,756
2026-01-09	23.910	24.900	23.770	24.500	24.500	6,384,019
2026-01-08	24.000	24.060	23.100	23.910	23.910	6,181,364
2026-01-07	23.820	24.980	23.810	24.260	24.260	9,191,720
2026-01-06	23.560	23.620	23.310	23.400	23.400	2,127,500
2026-01-05	23.460	23.580	23.110	23.400	23.400	1,987,250
2025-12-31	23.500	23.840	23.220	23.400	23.400	1,423,919
2025-12-30	23.510	23.830	23.420	23.550	23.550	1,997,712
2025-12-29	23.670	24.070	23.510	23.850	23.850	2,815,700
2025-12-26	23.670	24.640	23.600	23.860	23.860	4,015,850
2025-12-25	23.490	23.700	23.180	23.590	23.590	2,504,209
2025-12-24	23.020	23.570	22.980	23.430	23.430	2,274,393
2025-12-23	23.680	23.680	22.970	23.130	23.130	4,331,167
2025-12-22	21.900	23.980	21.820	23.680	23.680	7,108,599
2025-12-19	21.690	21.900	21.450	21.820	21.820	1,415,750
2025-12-18	21.420	21.680	21.240	21.460	21.460	1,200,414
2025-12-17	21.360	21.570	20.960	21.420	21.420	1,674,800
2025-12-16	21.830	21.830	21.300	21.420	21.420	1,252,620
2025-12-15	21.720	22.070	21.640	21.840	21.840	1,318,700
2025-12-12	22.010	22.180	21.710	21.830	21.830	1,500,500
2025-12-11	22.480	22.660	21.980	22.010	22.010	1,673,611
2025-12-10	22.710	23.140	22.330	22.470	22.470	1,978,600
2025-12-09	22.880	23.090	22.650	22.650	22.650	1,244,150
2025-12-08	22.990	23.190	22.910	22.990	22.990	1,761,500
2025-12-05	22.440	23.040	22.000	23.000	23.000	2,019,714
2025-12-04	23.320	23.470	22.310	22.420	22.420	2,715,700
2025-12-03	24.150	24.400	23.270	23.350	23.350	2,600,464
2025-12-02	24.040	24.500	23.860	24.100	24.100	2,749,512
2025-12-01	23.650	25.100	23.530	24.030	24.030	3,864,423
2025-11-28	23.280	23.550	23.260	23.510	23.510	1,356,739
2025-11-27	22.870	23.580	22.810	23.370	23.370	2,194,719
2025-11-26	23.360	23.580	22.850	22.870	22.870	2,034,800
2025-11-25	23.030	23.720	23.030	23.380	23.380	2,278,307
2025-11-24	23.040	23.460	22.710	23.010	23.010	3,339,260
2025-11-21	24.760	24.990	22.870	22.920	22.920	6,830,283
2025-11-20	24.160	26.300	24.120	24.960	24.960	6,737,093
2025-11-19	24.630	25.040	23.950	24.010	24.010	1,777,500
2025-11-18	24.940	25.100	24.400	24.560	24.560	2,117,292
2025-11-17	25.030	25.500	24.830	25.080	25.080	2,493,600
2025-11-14	25.070	25.600	24.920	25.190	25.190	3,118,606
2025-11-13	24.610	25.490	24.590	25.270	25.270	4,387,306
2025-11-12	24.810	24.820	24.300	24.610	24.610	1,844,725
2025-11-11	24.640	25.140	24.630	24.960	24.824	2,629,203
2025-11-10	24.810	25.180	24.500	24.710	24.575	2,234,300
2025-11-07	24.260	25.100	24.250	24.820	24.684	3,399,550
2025-11-06	24.300	24.560	24.280	24.360	24.227	1,820,400
2025-11-05	23.710	24.450	23.710	24.370	24.237	2,692,796
2025-11-04	24.190	24.290	23.810	24.080	23.948	1,950,000
2025-11-03	24.190	24.290	23.710	24.000	23.869	1,791,400
2025-10-31	23.720	24.580	23.710	24.190	24.058	3,393,968
2025-10-30	23.910	24.090	23.680	23.710	23.581	1,774,913
2025-10-29	23.980	24.160	23.700	23.900	23.769	1,794,700
2025-10-28	23.990	24.220	23.830	24.020	23.889	1,668,923

← NewerPage 4 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.