Zhejiang ChangAn Renheng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-09 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 6,000 |
| 2024-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2024-08-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-08-06 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 16,500 |
| 2024-08-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-24 | 1.220 | 1.220 | 0.970 | 1.120 | 1.120 | 9,500 |
| 2024-07-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-07-03 | 1.280 | 1.450 | 1.220 | 1.450 | 1.450 | 15,500 |
| 2024-07-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-06-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 17,000 |
| 2024-06-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-06-26 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 4,500 |
| 2024-06-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-06-24 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 2,500 |
| 2024-06-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-06-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-06-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,000 |
| 2024-06-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-17 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 1,000 |
| 2024-06-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-06-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-06-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-06-11 | 1.550 | 1.550 | 1.300 | 1.360 | 1.360 | 24,000 |
| 2024-06-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 12,000 |
| 2024-06-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-06-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-06-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-06-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,000 |
| 2024-05-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8,000 |
| 2024-05-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-05-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-05-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-05-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-20 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 2,000 |
| 2024-05-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
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.