Zhejiang ChangAn Renheng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2023-02-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 42,000 |
| 2023-02-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-02-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-02-16 | 1.030 | 1.230 | 1.010 | 1.230 | 1.230 | 56,500 |
| 2023-02-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 20,004 |
| 2023-02-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 |
| 2023-02-13 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 46,500 |
| 2023-02-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-02-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-02-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-02-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-02-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-02-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-02-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-02-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-01-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-01-30 | 1.000 | 1.190 | 1.000 | 1.190 | 1.190 | 8,000 |
| 2023-01-27 | 0.830 | 0.950 | 0.830 | 0.950 | 0.950 | 1,500 |
| 2023-01-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2023-01-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2023-01-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2023-01-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2023-01-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2023-01-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2023-01-13 | 0.900 | 1.020 | 0.900 | 1.020 | 1.020 | 2,000 |
| 2023-01-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2023-01-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2023-01-10 | 0.820 | 0.900 | 0.820 | 0.900 | 0.900 | 5,000 |
| 2023-01-09 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 3,000 |
| 2023-01-06 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2023-01-05 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2023-01-04 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2023-01-03 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-12-30 | 0.930 | 0.930 | 0.830 | 0.830 | 0.830 | 5,000 |
| 2022-12-29 | 0.920 | 0.920 | 0.850 | 0.850 | 0.850 | 1,500 |
| 2022-12-28 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 2,000 |
| 2022-12-23 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-12-22 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-12-21 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-12-20 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-12-19 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-12-16 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-12-15 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-12-14 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-12-13 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 2,500 |
| 2022-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-12-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-11-30 | 0.990 | 1.000 | 0.830 | 1.000 | 1.000 | 5,500 |
| 2022-11-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-11-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-11-25 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 8,500 |
| 2022-11-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-11-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 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.