Zhongrui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 19.410 | 20.100 | 18.500 | 20.050 | 20.050 | 3,020,606 |
| 2026-10-22 | 20.080 | 20.400 | 19.630 | 19.650 | 19.650 | 1,842,340 |
| 2026-10-21 | 21.030 | 21.130 | 19.920 | 20.060 | 20.060 | 2,363,889 |
| 2026-10-20 | 20.760 | 21.140 | 20.340 | 20.970 | 20.970 | 1,861,140 |
| 2026-10-19 | 20.520 | 20.900 | 19.770 | 20.790 | 20.790 | 2,437,752 |
| 2026-10-16 | 20.950 | 21.220 | 20.610 | 20.740 | 20.740 | 1,777,500 |
| 2026-10-15 | 20.660 | 21.160 | 20.500 | 20.820 | 20.820 | 2,429,306 |
| 2026-10-14 | 21.810 | 22.410 | 21.210 | 21.330 | 21.330 | 2,556,999 |
| 2026-10-13 | 21.860 | 22.600 | 21.100 | 22.060 | 22.060 | 3,943,477 |
| 2026-10-12 | 22.510 | 23.100 | 22.000 | 22.260 | 22.260 | 3,886,075 |
| 2026-10-09 | 22.750 | 23.110 | 22.200 | 22.770 | 22.770 | 6,229,700 |
| 2026-10-08 | 21.920 | 22.950 | 21.810 | 22.740 | 22.740 | 6,381,900 |
| 2026-09-30 | 22.580 | 22.700 | 21.770 | 21.860 | 21.860 | 6,387,649 |
| 2026-09-29 | 23.390 | 23.540 | 22.260 | 22.590 | 22.590 | 7,804,905 |
| 2026-09-28 | 22.040 | 22.960 | 22.010 | 22.480 | 22.480 | 5,486,415 |
| 2026-09-24 | 21.800 | 22.480 | 21.630 | 22.040 | 22.040 | 2,929,498 |
| 2026-09-23 | 21.460 | 21.870 | 21.330 | 21.810 | 21.810 | 2,294,250 |
Page 1 of 1 · 17 trading days
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.