CHINA RENJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.370	0.370	0.345	0.360	0.360	196,000
2026-10-22	0.375	0.380	0.365	0.370	0.370	164,064
2026-10-21	0.400	0.400	0.360	0.360	0.360	70,000
2026-10-20	0.390	0.400	0.385	0.400	0.400	69,375
2026-10-16	0.385	0.430	0.385	0.390	0.390	285,000
2026-10-15	0.395	0.405	0.385	0.390	0.390	357,950
2026-10-14	0.405	0.405	0.395	0.405	0.405	170,017
2026-10-13	0.420	0.425	0.405	0.415	0.415	94,000
2026-10-12	0.430	0.435	0.415	0.420	0.420	29,018
2026-10-09	0.415	0.435	0.410	0.430	0.430	554,500
2026-10-08	0.465	0.490	0.425	0.430	0.430	794,306
2026-10-07	0.415	0.485	0.415	0.465	0.465	586,500
2026-10-06	0.380	0.500	0.380	0.440	0.440	5,364,224
2026-10-05	0.380	0.415	0.340	0.415	0.415	532,040
2026-10-02	0.415	0.415	0.400	0.405	0.405	352,000
2026-09-30	0.420	0.425	0.410	0.425	0.425	520,202
2026-09-29	0.455	0.460	0.410	0.435	0.435	341,912
2026-09-28	0.475	0.475	0.450	0.460	0.460	233,000
2026-09-25	0.510	0.510	0.450	0.485	0.485	110,001
2026-09-24	0.485	0.510	0.370	0.505	0.505	341,038
2026-09-23	0.520	0.520	0.490	0.495	0.495	82,269
2026-09-22	0.505	0.520	0.500	0.520	0.520	26,044
2026-09-21	0.500	0.550	0.500	0.530	0.530	174,005
2026-09-18	0.500	0.505	0.485	0.505	0.505	681,118
2026-09-17	0.500	0.510	0.495	0.510	0.510	191,739
2026-09-16	0.520	0.525	0.500	0.515	0.515	585,537
2026-09-15	0.530	0.530	0.510	0.520	0.520	519,237
2026-09-14	0.550	0.550	0.535	0.535	0.535	246,038
2026-09-11	0.570	0.570	0.520	0.550	0.550	136,075
2026-09-10	0.530	0.575	0.530	0.570	0.570	423,037
2026-09-09	0.520	0.545	0.520	0.530	0.530	50,250
2026-09-08	0.530	0.530	0.520	0.520	0.520	103,750
2026-09-07	0.520	0.540	0.515	0.515	0.515	219,187
2026-09-04	0.535	0.540	0.530	0.540	0.540	146,431
2026-09-03	0.570	0.570	0.525	0.530	0.530	858,503
2026-09-02	0.575	0.580	0.550	0.570	0.570	363,992
2026-09-01	0.570	0.570	0.560	0.560	0.560	118,421
2026-08-31	0.575	0.580	0.560	0.565	0.565	92,128
2026-08-28	0.575	0.585	0.570	0.575	0.575	629,875
2026-08-27	0.560	0.585	0.560	0.575	0.575	670,000
2026-08-26	0.590	0.610	0.575	0.585	0.585	163,031
2026-08-25	0.565	0.590	0.555	0.590	0.590	164,575
2026-08-24	0.570	0.580	0.520	0.565	0.565	277,028
2026-08-21	0.580	0.600	0.575	0.575	0.575	338,000
2026-08-20	0.610	0.610	0.590	0.600	0.600	318,987
2026-08-19	0.640	0.640	0.605	0.615	0.615	300,000
2026-08-18	0.625	0.680	0.625	0.640	0.640	543,003
2026-08-17	0.620	0.625	0.605	0.625	0.625	183,506
2026-08-14	0.610	0.610	0.590	0.600	0.600	142,062
2026-08-13	0.640	0.680	0.605	0.610	0.610	634,000
2026-08-12	0.645	0.660	0.625	0.640	0.640	826,047
2026-08-11	0.590	0.720	0.590	0.665	0.665	3,677,800
2026-08-10	0.570	0.600	0.540	0.590	0.590	1,862,235
2026-08-07	0.630	0.630	0.565	0.575	0.575	1,740,250
2026-08-06	0.625	0.650	0.625	0.630	0.630	454,188
2026-08-05	0.645	0.650	0.620	0.625	0.625	954,093
2026-08-04	0.685	0.690	0.620	0.645	0.645	1,281,750
2026-08-03	0.690	0.690	0.630	0.685	0.685	1,763,000
2026-07-31	0.670	0.690	0.660	0.690	0.690	544,000
2026-07-30	0.680	0.680	0.660	0.670	0.670	525,346

Page 1 of 3 · 125 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.