CHINA RENJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.690	0.710	0.680	0.680	0.680	381,550
2026-07-28	0.700	0.710	0.670	0.700	0.700	4,975,003
2026-07-27	0.670	0.720	0.670	0.720	0.720	1,259,219
2026-07-24	0.780	0.790	0.660	0.680	0.680	7,081,000
2026-07-23	0.780	0.860	0.780	0.790	0.790	11,866,525
2026-07-22	0.750	0.880	0.750	0.750	0.750	15,071,615
2026-07-21	0.720	0.760	0.720	0.750	0.750	723,580
2026-07-20	0.720	0.740	0.710	0.720	0.720	910,697
2026-07-17	0.800	0.800	0.700	0.720	0.720	13,531,888
2026-07-16	0.770	0.860	0.760	0.820	0.820	2,900,002
2026-07-15	0.760	0.800	0.730	0.770	0.770	1,325,307
2026-07-14	0.800	0.800	0.720	0.760	0.760	2,896,556
2026-07-13	0.850	0.850	0.750	0.800	0.800	4,426,000
2026-07-10	0.960	0.970	0.820	0.830	0.830	3,840,631
2026-07-09	1.000	1.050	0.910	0.930	0.930	3,212,427
2026-07-08	0.800	1.280	0.770	0.990	0.990	24,673,609
2026-07-07	0.820	0.890	0.760	0.810	0.810	8,074,725
2026-07-06	2.100	2.100	0.800	0.860	0.860	30,411,984
2026-07-03	6.080	6.110	1.600	2.470	2.470	10,558,437
2026-07-02	6.030	6.100	5.940	6.090	6.090	8,175,522
2026-06-30	6.090	6.250	6.020	6.030	6.030	8,986,508
2026-06-29	6.060	6.170	5.920	6.170	6.170	17,923,524
2026-06-26	5.950	6.200	5.800	6.100	6.100	31,493,708
2026-06-25	5.850	6.060	5.760	6.050	6.050	14,857,539
2026-06-24	5.740	5.960	5.690	5.850	5.850	8,983,324
2026-06-23	5.580	5.780	5.380	5.730	5.730	3,217,139
2026-06-22	4.800	5.790	4.800	5.590	5.590	11,385,908
2026-06-18	4.060	4.930	3.910	4.670	4.670	7,856,453
2026-06-17	3.160	4.360	3.070	4.050	4.050	2,518,610
2026-06-16	2.900	3.500	2.630	3.220	3.220	2,528,224
2026-06-15	2.450	3.160	2.450	2.850	2.850	1,732,423
2026-06-12	2.470	2.600	2.250	2.380	2.380	1,506,531
2026-06-11	3.050	3.380	2.350	2.470	2.470	3,026,096
2026-06-10	2.000	3.990	2.000	2.880	2.880	9,619,685
2026-06-09	1.600	2.050	1.600	2.040	2.040	3,167,805
2026-06-08	1.570	1.680	1.490	1.600	1.600	751,569
2026-06-05	1.770	1.790	1.510	1.570	1.570	1,226,695
2026-06-04	1.360	1.880	1.310	1.770	1.770	3,443,437
2026-06-03	1.550	1.590	1.340	1.370	1.370	1,825,367
2026-06-02	1.800	1.800	1.520	1.600	1.600	5,648,509
2026-06-01	18.350	18.350	1.650	1.900	1.900	25,973,478
2026-05-29	22.440	22.700	21.580	21.580	21.580	4,655,604
2026-05-28	21.720	22.400	21.500	22.400	22.400	2,050,513
2026-05-27	21.080	21.800	20.880	21.740	21.740	3,105,298
2026-05-26	20.440	21.100	20.180	21.100	21.100	5,361,460
2026-05-22	20.080	20.500	19.940	20.480	20.480	3,995,539
2026-05-21	19.980	20.100	19.860	20.080	20.080	5,438,018
2026-05-20	19.880	20.840	19.770	19.970	19.970	5,178,264
2026-05-19	14.800	23.000	13.600	19.860	19.860	2,047,131
2026-05-18	0.680	0.750	0.600	0.740	0.740	35,868,172
2026-05-15	0.540	0.640	0.540	0.630	0.630	41,387,712
2026-05-14	0.510	0.580	0.500	0.540	0.540	40,847,505
2026-05-13	0.500	0.560	0.465	0.510	0.510	57,248,075
2026-05-12	0.450	0.540	0.450	0.500	0.500	20,879,456
2026-05-11	0.420	0.450	0.415	0.450	0.450	2,803,850
2026-05-08	0.415	0.445	0.380	0.440	0.440	451,344,520
2026-05-07	0.355	0.430	0.355	0.415	0.415	16,120,630
2026-05-06	0.335	0.370	0.325	0.370	0.370	20,589,272
2026-05-05	0.330	0.355	0.330	0.335	0.335	8,333,055
2026-05-04	0.310	0.375	0.310	0.350	0.350	9,976,087

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.