Zhongrui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20.590 | 20.590 | 20.050 | 20.180 | 19.755 | 921,479 |
| 2025-04-25 | 20.680 | 20.740 | 20.400 | 20.580 | 20.147 | 946,100 |
| 2025-04-24 | 20.780 | 20.980 | 20.500 | 20.590 | 20.157 | 1,253,200 |
| 2025-04-23 | 20.500 | 20.870 | 20.410 | 20.870 | 20.431 | 1,449,956 |
| 2025-04-22 | 20.510 | 20.600 | 20.350 | 20.450 | 20.020 | 750,524 |
| 2025-04-21 | 20.220 | 20.570 | 20.120 | 20.510 | 20.078 | 1,006,436 |
| 2025-04-18 | 20.190 | 20.380 | 19.930 | 20.230 | 19.804 | 858,350 |
| 2025-04-17 | 20.000 | 20.570 | 19.930 | 20.280 | 19.853 | 1,430,050 |
| 2025-04-16 | 20.280 | 20.440 | 19.650 | 19.960 | 19.540 | 1,243,118 |
| 2025-04-15 | 20.080 | 20.550 | 20.080 | 20.310 | 19.883 | 1,346,274 |
| 2025-04-14 | 20.390 | 20.500 | 20.130 | 20.170 | 19.746 | 1,101,350 |
| 2025-04-11 | 19.840 | 20.090 | 19.520 | 19.900 | 19.481 | 1,373,771 |
| 2025-04-10 | 19.820 | 20.440 | 19.810 | 19.840 | 19.423 | 1,949,527 |
| 2025-04-09 | 18.650 | 19.580 | 17.040 | 19.350 | 18.943 | 2,879,088 |
| 2025-04-08 | 19.150 | 19.550 | 18.670 | 18.960 | 18.561 | 3,241,362 |
| 2025-04-07 | 22.280 | 22.990 | 18.720 | 18.770 | 18.375 | 2,788,552 |
| 2025-04-03 | 23.610 | 23.740 | 23.040 | 23.400 | 22.908 | 711,806 |
| 2025-04-02 | 23.560 | 23.960 | 23.510 | 23.620 | 23.123 | 629,983 |
| 2025-04-01 | 23.280 | 23.810 | 23.280 | 23.570 | 23.074 | 868,589 |
| 2025-03-31 | 23.200 | 23.490 | 22.900 | 23.240 | 22.751 | 936,827 |
| 2025-03-28 | 24.070 | 24.110 | 23.350 | 23.350 | 22.859 | 1,444,074 |
| 2025-03-27 | 24.620 | 24.620 | 23.850 | 24.050 | 23.544 | 1,348,450 |
| 2025-03-26 | 24.140 | 24.910 | 23.860 | 24.630 | 24.112 | 1,444,537 |
| 2025-03-25 | 23.880 | 24.490 | 23.740 | 24.140 | 23.632 | 1,333,573 |
| 2025-03-24 | 24.860 | 24.880 | 23.360 | 23.990 | 23.485 | 2,359,667 |
| 2025-03-21 | 25.200 | 25.900 | 24.810 | 24.910 | 24.386 | 1,911,124 |
| 2025-03-20 | 25.920 | 26.170 | 25.220 | 25.390 | 24.856 | 2,799,335 |
| 2025-03-19 | 26.860 | 27.290 | 25.630 | 25.890 | 25.345 | 5,384,172 |
| 2025-03-18 | 24.770 | 26.400 | 24.750 | 26.400 | 25.844 | 6,184,345 |
| 2025-03-17 | 24.700 | 24.820 | 24.510 | 24.770 | 24.249 | 1,171,161 |
| 2025-03-14 | 24.440 | 24.780 | 24.100 | 24.750 | 24.229 | 1,448,225 |
| 2025-03-13 | 24.980 | 25.090 | 24.100 | 24.480 | 23.965 | 2,043,665 |
| 2025-03-12 | 25.250 | 25.300 | 24.850 | 25.030 | 24.503 | 1,649,614 |
| 2025-03-11 | 24.860 | 25.190 | 24.700 | 25.150 | 24.621 | 1,754,397 |
| 2025-03-10 | 25.410 | 25.770 | 25.120 | 25.210 | 24.680 | 2,062,200 |
| 2025-03-07 | 25.740 | 26.160 | 25.400 | 25.600 | 25.061 | 2,876,632 |
| 2025-03-06 | 25.380 | 26.300 | 25.230 | 25.780 | 25.238 | 3,205,595 |
| 2025-03-05 | 25.710 | 25.810 | 25.050 | 25.410 | 24.875 | 2,311,269 |
| 2025-03-04 | 25.250 | 26.060 | 25.050 | 25.950 | 25.404 | 2,864,506 |
| 2025-03-03 | 25.030 | 26.180 | 25.030 | 25.510 | 24.973 | 3,276,356 |
| 2025-02-28 | 26.050 | 26.100 | 24.970 | 25.010 | 24.484 | 3,287,546 |
| 2025-02-27 | 25.460 | 26.580 | 25.370 | 26.360 | 25.805 | 4,970,260 |
| 2025-02-26 | 24.720 | 25.780 | 24.720 | 25.520 | 24.983 | 3,497,482 |
| 2025-02-25 | 24.700 | 24.920 | 24.400 | 24.800 | 24.278 | 1,816,733 |
| 2025-02-24 | 25.000 | 25.100 | 24.580 | 24.960 | 24.435 | 1,850,100 |
| 2025-02-21 | 24.800 | 25.250 | 24.800 | 25.050 | 24.523 | 2,981,082 |
| 2025-02-20 | 24.390 | 25.980 | 23.860 | 25.090 | 24.562 | 4,706,239 |
| 2025-02-19 | 23.700 | 24.360 | 23.550 | 24.350 | 23.838 | 3,140,066 |
| 2025-02-18 | 24.070 | 24.490 | 23.870 | 24.180 | 23.671 | 3,760,190 |
| 2025-02-17 | 24.280 | 24.280 | 23.590 | 23.850 | 23.348 | 1,589,787 |
| 2025-02-14 | 23.880 | 24.450 | 23.800 | 23.990 | 23.485 | 2,193,217 |
| 2025-02-13 | 23.890 | 24.480 | 23.760 | 23.810 | 23.309 | 2,513,718 |
| 2025-02-12 | 23.560 | 23.890 | 23.310 | 23.860 | 23.358 | 1,598,112 |
| 2025-02-11 | 23.960 | 24.000 | 23.450 | 23.570 | 23.074 | 1,283,358 |
| 2025-02-10 | 23.700 | 23.800 | 23.280 | 23.800 | 23.299 | 1,477,271 |
| 2025-02-07 | 23.700 | 23.800 | 23.270 | 23.490 | 22.996 | 1,831,449 |
| 2025-02-06 | 22.850 | 23.900 | 22.670 | 23.600 | 23.103 | 2,283,452 |
| 2025-02-05 | 22.680 | 22.950 | 22.580 | 22.830 | 22.350 | 931,050 |
| 2025-01-27 | 22.900 | 23.080 | 22.330 | 22.500 | 22.027 | 1,160,296 |
| 2025-01-24 | 22.400 | 22.800 | 22.260 | 22.730 | 22.252 | 1,068,062 |
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.