Zhongrui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.800 | 23.050 | 22.380 | 22.380 | 21.909 | 1,269,523 |
| 2025-01-22 | 22.800 | 22.930 | 22.500 | 22.510 | 22.036 | 815,248 |
| 2025-01-21 | 23.180 | 23.270 | 22.400 | 22.850 | 22.369 | 1,472,817 |
| 2025-01-20 | 22.810 | 23.300 | 22.740 | 23.180 | 22.692 | 1,349,126 |
| 2025-01-17 | 23.060 | 23.190 | 22.730 | 22.880 | 22.399 | 1,081,556 |
| 2025-01-16 | 23.330 | 23.580 | 22.880 | 23.070 | 22.585 | 1,437,476 |
| 2025-01-15 | 23.500 | 23.580 | 23.120 | 23.250 | 22.761 | 1,410,584 |
| 2025-01-14 | 22.620 | 23.730 | 22.620 | 23.530 | 23.035 | 2,049,488 |
| 2025-01-13 | 22.150 | 22.940 | 21.820 | 22.600 | 22.124 | 1,412,012 |
| 2025-01-10 | 22.740 | 23.880 | 22.550 | 22.600 | 22.124 | 2,905,974 |
| 2025-01-09 | 22.180 | 23.300 | 21.890 | 22.930 | 22.447 | 1,933,783 |
| 2025-01-08 | 22.510 | 22.720 | 21.600 | 22.280 | 21.811 | 1,368,775 |
| 2025-01-07 | 21.820 | 22.680 | 21.800 | 22.680 | 22.203 | 1,536,884 |
| 2025-01-06 | 21.650 | 22.100 | 21.030 | 21.900 | 21.439 | 1,350,724 |
| 2025-01-03 | 22.950 | 22.950 | 21.640 | 21.650 | 21.194 | 1,583,484 |
| 2025-01-02 | 23.490 | 23.760 | 22.600 | 22.800 | 22.320 | 1,528,591 |
| 2024-12-31 | 24.470 | 24.580 | 23.440 | 23.500 | 23.005 | 1,680,912 |
| 2024-12-30 | 25.100 | 25.200 | 24.090 | 24.310 | 23.798 | 2,912,823 |
| 2024-12-27 | 25.290 | 25.730 | 25.150 | 25.270 | 24.738 | 1,184,952 |
| 2024-12-26 | 24.970 | 25.550 | 24.760 | 25.300 | 24.768 | 1,485,635 |
| 2024-12-25 | 25.900 | 25.970 | 24.620 | 24.960 | 24.435 | 1,840,504 |
| 2024-12-24 | 25.500 | 26.170 | 25.200 | 25.760 | 25.218 | 1,797,099 |
| 2024-12-23 | 26.900 | 27.080 | 25.200 | 25.300 | 24.768 | 3,210,404 |
| 2024-12-20 | 26.260 | 27.250 | 26.190 | 26.850 | 26.285 | 2,979,742 |
| 2024-12-19 | 26.030 | 26.790 | 25.820 | 26.210 | 25.658 | 2,744,251 |
| 2024-12-18 | 27.020 | 27.450 | 25.930 | 26.500 | 25.942 | 3,399,025 |
| 2024-12-17 | 28.170 | 29.180 | 26.840 | 27.000 | 26.432 | 5,812,869 |
| 2024-12-16 | 27.790 | 30.950 | 27.760 | 28.310 | 27.714 | 6,785,737 |
| 2024-12-13 | 27.880 | 28.100 | 27.020 | 27.180 | 26.608 | 3,565,536 |
| 2024-12-12 | 27.500 | 29.170 | 27.480 | 28.190 | 27.597 | 6,271,586 |
| 2024-12-11 | 26.950 | 27.300 | 26.730 | 27.140 | 26.569 | 1,929,855 |
| 2024-12-10 | 28.000 | 28.180 | 26.830 | 26.910 | 26.344 | 2,617,516 |
| 2024-12-09 | 26.750 | 27.320 | 26.520 | 27.300 | 26.726 | 2,235,678 |
| 2024-12-06 | 26.310 | 27.680 | 26.300 | 26.840 | 26.275 | 2,200,017 |
| 2024-12-05 | 25.900 | 26.700 | 25.620 | 26.450 | 25.893 | 1,552,471 |
| 2024-12-04 | 26.500 | 26.500 | 25.790 | 25.870 | 25.326 | 1,771,791 |
| 2024-12-03 | 26.520 | 26.770 | 26.100 | 26.590 | 26.030 | 1,469,503 |
| 2024-12-02 | 26.340 | 26.750 | 26.300 | 26.680 | 26.119 | 1,708,553 |
| 2024-11-29 | 26.100 | 26.580 | 25.670 | 26.350 | 25.796 | 1,744,376 |
| 2024-11-28 | 26.510 | 26.850 | 26.050 | 26.080 | 25.531 | 1,531,036 |
| 2024-11-27 | 25.800 | 26.630 | 25.090 | 26.620 | 26.060 | 2,242,929 |
| 2024-11-26 | 27.250 | 27.390 | 25.960 | 26.030 | 25.482 | 2,074,768 |
| 2024-11-25 | 26.300 | 27.300 | 26.300 | 27.210 | 26.637 | 2,279,431 |
| 2024-11-22 | 27.700 | 27.750 | 26.240 | 26.310 | 25.756 | 2,511,463 |
| 2024-11-21 | 28.000 | 28.460 | 27.240 | 27.860 | 27.274 | 3,186,611 |
| 2024-11-20 | 27.070 | 29.480 | 27.000 | 28.470 | 27.871 | 4,517,856 |
| 2024-11-19 | 26.230 | 27.460 | 26.000 | 27.330 | 26.755 | 2,833,994 |
| 2024-11-18 | 26.800 | 27.160 | 25.680 | 26.230 | 25.678 | 2,435,342 |
| 2024-11-15 | 27.560 | 27.840 | 26.640 | 26.740 | 26.177 | 3,008,397 |
| 2024-11-14 | 29.250 | 29.380 | 27.570 | 27.840 | 27.254 | 4,820,661 |
| 2024-11-13 | 28.500 | 30.420 | 28.400 | 29.390 | 28.772 | 5,908,376 |
| 2024-11-12 | 29.710 | 29.990 | 28.910 | 29.420 | 28.801 | 9,123,560 |
| 2024-11-11 | 28.110 | 28.660 | 27.700 | 28.560 | 27.959 | 6,189,134 |
| 2024-11-08 | 28.020 | 29.180 | 27.800 | 28.150 | 27.558 | 8,113,726 |
| 2024-11-07 | 29.360 | 31.400 | 28.000 | 28.340 | 27.744 | 12,603,684 |
| 2024-11-06 | 26.200 | 29.730 | 26.200 | 28.460 | 27.861 | 12,175,953 |
| 2024-11-05 | 25.010 | 25.620 | 24.990 | 25.610 | 25.071 | 2,465,783 |
| 2024-11-04 | 24.480 | 25.070 | 24.480 | 25.060 | 24.533 | 1,543,105 |
| 2024-11-01 | 25.280 | 25.570 | 24.300 | 24.480 | 23.965 | 2,430,207 |
| 2024-10-31 | 25.360 | 25.960 | 25.300 | 25.520 | 24.983 | 2,024,656 |
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.