Zhejiang ChangAn Renheng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-02-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-02-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-02-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-02-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-02-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-02-05 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 3,000 |
| 2024-02-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 500 |
| 2024-02-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-01-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-01-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-01-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-01-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-01-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 |
| 2024-01-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-01-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-01-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-01-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-01-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-01-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-01-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-01-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-01-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-01-11 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 500 |
| 2024-01-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-01-09 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 16,000 |
| 2024-01-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 20,000 |
| 2024-01-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 25,000 |
| 2024-01-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,000 |
| 2024-01-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 35,000 |
| 2024-01-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 11,000 |
| 2023-12-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-28 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2023-12-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 20,000 |
| 2023-12-22 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 20,000 |
| 2023-12-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 500 |
| 2023-12-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2023-12-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-12-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-12-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-12-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-12-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-12-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,000 |
| 2023-11-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-11-29 | 1.100 | 1.330 | 1.090 | 1.330 | 1.330 | 14,000 |
| 2023-11-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-11-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-11-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-11-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 |
| 2023-11-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 500 |
| 2023-11-21 | 1.110 | 1.340 | 1.110 | 1.170 | 1.170 | 25,000 |
| 2023-11-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2023-11-17 | 1.250 | 1.340 | 1.250 | 1.340 | 1.340 | 14,000 |
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.