Zhongrui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.700	23.700	23.220	23.550	23.421	3,018,983
2025-07-24	23.600	23.600	23.020	23.330	23.203	3,453,898
2025-07-23	23.760	23.790	22.900	23.180	23.053	3,131,037
2025-07-22	23.000	23.580	22.790	23.170	23.043	2,345,675
2025-07-21	22.690	23.080	22.580	23.060	22.934	2,117,564
2025-07-18	22.490	22.800	22.420	22.730	22.606	1,751,200
2025-07-17	22.420	22.560	22.150	22.520	22.397	1,222,778
2025-07-16	22.200	22.430	22.040	22.340	22.218	1,191,953
2025-07-15	22.530	22.600	21.980	22.210	22.089	1,684,846
2025-07-14	22.300	22.550	22.210	22.510	22.387	1,466,932
2025-07-11	22.240	22.360	22.070	22.300	22.178	1,295,700
2025-07-10	22.470	22.590	22.210	22.350	22.228	1,414,176
2025-07-09	22.500	22.840	22.410	22.560	22.437	1,973,470
2025-07-08	22.140	22.570	22.040	22.500	22.377	2,003,400
2025-07-07	21.900	22.150	21.870	22.140	22.019	1,069,850
2025-07-04	22.400	22.400	21.910	22.000	21.880	1,861,215
2025-07-03	22.260	22.590	22.090	22.460	22.337	1,936,860
2025-07-02	22.230	22.420	22.080	22.270	22.148	1,508,300
2025-07-01	22.480	22.550	22.030	22.290	22.168	2,173,248
2025-06-30	22.540	22.560	22.210	22.480	22.357	1,907,927
2025-06-27	22.450	22.890	22.210	22.540	22.417	2,951,039
2025-06-26	22.480	23.120	22.360	22.390	22.268	2,943,100
2025-06-25	22.500	22.870	22.310	22.580	22.457	3,347,685
2025-06-24	21.910	22.840	21.750	22.800	22.675	4,313,144
2025-06-23	21.460	21.980	21.320	21.910	21.790	2,543,015
2025-06-20	21.130	22.100	21.130	21.730	21.611	3,449,471
2025-06-19	21.250	22.100	21.160	21.240	21.124	2,986,313
2025-06-18	21.480	21.610	21.000	21.410	21.293	1,338,348
2025-06-17	21.320	21.940	21.070	21.480	21.363	2,160,712
2025-06-16	20.910	21.350	20.910	21.250	21.134	1,022,150
2025-06-13	21.520	21.580	20.940	21.000	20.885	1,797,800
2025-06-12	21.670	21.820	21.400	21.620	21.502	2,052,591
2025-06-11	22.150	22.180	21.610	21.670	21.552	3,109,785
2025-06-10	21.260	23.000	21.260	22.340	21.870	6,295,018
2025-06-09	20.990	21.350	20.930	21.330	20.881	1,433,793
2025-06-06	20.800	21.020	20.800	20.980	20.539	818,506
2025-06-05	20.990	21.090	20.670	20.880	20.441	1,371,450
2025-06-04	21.300	21.660	20.810	20.870	20.431	3,013,750
2025-06-03	20.810	21.320	20.810	21.240	20.793	927,206
2025-05-30	21.350	21.350	21.010	21.140	20.695	820,739
2025-05-29	21.050	21.400	21.030	21.310	20.862	952,965
2025-05-28	21.460	21.630	21.000	21.040	20.597	1,283,096
2025-05-27	21.220	21.800	20.900	21.410	20.959	1,910,100
2025-05-26	21.180	21.430	20.960	21.180	20.734	866,656
2025-05-23	21.510	21.580	21.100	21.180	20.734	1,100,454
2025-05-22	21.660	21.800	21.190	21.220	20.773	1,170,606
2025-05-21	21.800	22.060	21.520	21.730	21.273	1,941,806
2025-05-20	21.570	21.790	21.420	21.790	21.331	985,942
2025-05-19	21.580	21.600	21.260	21.570	21.116	582,512
2025-05-16	21.240	21.540	21.200	21.480	21.028	943,109
2025-05-15	21.310	21.450	21.100	21.240	20.793	880,050
2025-05-14	21.350	21.580	21.150	21.250	20.803	958,906
2025-05-13	21.800	21.860	21.400	21.400	20.950	973,600
2025-05-12	21.490	21.630	21.420	21.590	21.136	876,600
2025-05-09	21.580	21.660	21.120	21.230	20.783	936,800
2025-05-08	21.200	21.700	21.100	21.580	21.126	1,145,399
2025-05-07	21.340	21.670	21.030	21.300	20.852	1,395,493
2025-05-06	20.850	21.150	20.670	21.130	20.685	1,286,256
2025-04-30	20.680	20.690	20.340	20.550	20.118	1,113,200
2025-04-29	20.170	20.550	20.040	20.330	19.902	1,148,100

← NewerPage 6 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.