Zhongrui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 25.610 | 25.710 | 25.010 | 25.370 | 24.836 | 2,323,989 |
| 2024-10-29 | 26.850 | 26.900 | 25.800 | 25.870 | 25.326 | 3,378,685 |
| 2024-10-28 | 27.100 | 27.150 | 26.500 | 26.850 | 26.285 | 4,183,825 |
| 2024-10-25 | 26.800 | 27.870 | 26.750 | 27.460 | 26.882 | 5,508,307 |
| 2024-10-24 | 27.500 | 27.890 | 26.280 | 26.370 | 25.815 | 4,197,644 |
| 2024-10-23 | 26.190 | 27.480 | 26.000 | 27.200 | 26.628 | 5,167,859 |
| 2024-10-22 | 26.590 | 26.590 | 25.740 | 26.300 | 25.747 | 2,728,626 |
| 2024-10-21 | 25.410 | 26.980 | 25.400 | 26.450 | 25.893 | 4,258,728 |
| 2024-10-18 | 24.270 | 25.880 | 24.190 | 25.340 | 24.807 | 3,258,871 |
| 2024-10-17 | 24.800 | 25.030 | 24.230 | 24.230 | 23.720 | 2,145,506 |
| 2024-10-16 | 24.660 | 25.350 | 24.420 | 24.560 | 24.043 | 2,610,181 |
| 2024-10-15 | 26.360 | 26.490 | 25.370 | 25.380 | 24.846 | 3,194,373 |
| 2024-10-14 | 25.230 | 26.020 | 24.660 | 25.970 | 25.424 | 2,981,877 |
| 2024-10-11 | 26.000 | 26.700 | 24.880 | 25.230 | 24.699 | 4,334,109 |
| 2024-10-10 | 25.660 | 27.200 | 25.650 | 25.900 | 25.355 | 4,350,592 |
| 2024-10-09 | 28.140 | 28.250 | 25.490 | 25.490 | 24.954 | 6,088,743 |
| 2024-10-08 | 31.680 | 31.690 | 27.450 | 29.930 | 29.300 | 9,921,099 |
| 2024-09-30 | 24.670 | 26.980 | 23.700 | 26.730 | 26.168 | 6,955,467 |
| 2024-09-27 | 22.310 | 23.620 | 22.100 | 23.250 | 22.761 | 4,250,431 |
| 2024-09-26 | 21.130 | 21.680 | 21.040 | 21.680 | 21.224 | 2,137,117 |
| 2024-09-25 | 21.190 | 21.640 | 21.020 | 21.300 | 20.852 | 2,378,169 |
| 2024-09-24 | 20.590 | 20.980 | 20.080 | 20.910 | 20.470 | 1,877,771 |
| 2024-09-23 | 20.080 | 20.500 | 20.020 | 20.290 | 19.863 | 763,750 |
| 2024-09-20 | 20.590 | 20.690 | 20.100 | 20.180 | 19.755 | 877,700 |
| 2024-09-19 | 20.240 | 20.710 | 20.170 | 20.570 | 20.137 | 1,089,552 |
| 2024-09-18 | 20.720 | 20.810 | 19.860 | 20.240 | 19.814 | 1,433,145 |
| 2024-09-13 | 21.550 | 21.730 | 20.650 | 20.650 | 20.215 | 1,862,700 |
| 2024-09-12 | 22.220 | 22.450 | 21.550 | 21.550 | 21.097 | 2,000,850 |
| 2024-09-11 | 21.910 | 22.500 | 21.770 | 22.300 | 21.831 | 2,212,400 |
| 2024-09-10 | 21.960 | 22.100 | 21.600 | 21.910 | 21.449 | 1,378,552 |
| 2024-09-09 | 21.940 | 22.290 | 21.790 | 22.090 | 21.625 | 1,192,202 |
| 2024-09-06 | 23.100 | 23.200 | 22.100 | 22.190 | 21.723 | 2,150,502 |
| 2024-09-05 | 23.510 | 23.600 | 22.730 | 23.060 | 22.575 | 3,018,957 |
| 2024-09-04 | 23.550 | 24.280 | 23.110 | 23.620 | 23.123 | 3,995,407 |
| 2024-09-03 | 23.320 | 24.520 | 22.610 | 23.980 | 23.475 | 5,636,497 |
| 2024-09-02 | 22.050 | 26.000 | 21.880 | 23.320 | 22.829 | 6,036,658 |
| 2024-08-30 | 21.730 | 22.360 | 21.730 | 21.940 | 21.478 | 1,731,600 |
| 2024-08-29 | 21.260 | 21.920 | 21.060 | 21.850 | 21.390 | 1,459,774 |
| 2024-08-28 | 21.170 | 21.580 | 21.000 | 21.310 | 20.862 | 1,450,708 |
| 2024-08-27 | 22.000 | 22.200 | 21.240 | 21.260 | 20.813 | 1,789,258 |
| 2024-08-26 | 21.550 | 22.630 | 21.550 | 22.310 | 21.841 | 1,976,900 |
| 2024-08-23 | 21.860 | 21.990 | 21.430 | 21.770 | 21.312 | 1,902,624 |
| 2024-08-22 | 22.310 | 23.130 | 22.010 | 22.250 | 21.782 | 2,546,724 |
| 2024-08-21 | 22.190 | 22.790 | 21.650 | 22.480 | 22.007 | 1,916,057 |
| 2024-08-20 | 22.200 | 22.380 | 21.800 | 22.100 | 21.635 | 1,451,750 |
| 2024-08-19 | 23.310 | 23.310 | 22.210 | 22.240 | 21.772 | 2,228,450 |
| 2024-08-16 | 23.240 | 23.630 | 23.130 | 23.150 | 22.663 | 1,551,504 |
| 2024-08-15 | 23.170 | 23.650 | 22.900 | 23.210 | 22.722 | 2,113,206 |
| 2024-08-14 | 23.680 | 23.900 | 23.520 | 23.520 | 23.025 | 1,145,000 |
| 2024-08-13 | 23.700 | 23.990 | 23.400 | 23.800 | 23.299 | 1,206,600 |
| 2024-08-12 | 24.330 | 24.350 | 23.400 | 23.800 | 23.299 | 1,953,900 |
| 2024-08-09 | 24.850 | 25.280 | 24.300 | 24.330 | 23.818 | 1,552,900 |
| 2024-08-08 | 25.490 | 25.580 | 24.410 | 24.680 | 24.161 | 2,319,254 |
| 2024-08-07 | 25.280 | 25.660 | 25.110 | 25.410 | 24.875 | 2,331,082 |
| 2024-08-06 | 24.930 | 25.500 | 24.920 | 25.500 | 24.963 | 2,424,262 |
| 2024-08-05 | 25.560 | 26.200 | 24.800 | 24.800 | 24.278 | 3,352,901 |
| 2024-08-02 | 25.210 | 25.630 | 25.060 | 25.320 | 24.787 | 1,957,487 |
| 2024-08-01 | 25.470 | 25.880 | 25.310 | 25.390 | 24.856 | 2,238,969 |
| 2024-07-31 | 24.990 | 25.550 | 24.670 | 25.500 | 24.963 | 2,900,185 |
| 2024-07-30 | 24.760 | 25.060 | 24.400 | 24.920 | 24.396 | 1,715,850 |
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.