Zhejiang ChangAn Renheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.980	0.980	0.980	0.980	0.980	0
2022-11-21	0.980	0.980	0.980	0.980	0.980	0
2022-11-18	0.980	0.980	0.980	0.980	0.980	0
2022-11-17	0.980	0.980	0.980	0.980	0.980	0
2022-11-16	0.980	0.980	0.980	0.980	0.980	0
2022-11-15	0.980	0.980	0.980	0.980	0.980	0
2022-11-14	0.980	0.980	0.980	0.980	0.980	0
2022-11-11	0.980	0.980	0.980	0.980	0.980	2,000
2022-11-10	0.850	0.850	0.850	0.850	0.850	0
2022-11-09	0.850	0.850	0.850	0.850	0.850	0
2022-11-08	0.850	0.850	0.850	0.850	0.850	10,000
2022-11-07	0.880	0.880	0.880	0.880	0.880	0
2022-11-04	0.920	0.920	0.880	0.880	0.880	6,000
2022-11-03	0.980	0.980	0.980	0.980	0.980	0
2022-11-02	0.980	0.980	0.980	0.980	0.980	0
2022-11-01	0.750	0.980	0.750	0.980	0.980	1,000
2022-10-31	0.960	0.960	0.960	0.960	0.960	0
2022-10-28	0.960	0.960	0.960	0.960	0.960	0
2022-10-27	0.960	0.960	0.960	0.960	0.960	0
2022-10-26	0.960	0.960	0.960	0.960	0.960	0
2022-10-25	0.960	0.960	0.960	0.960	0.960	0
2022-10-24	0.960	0.960	0.960	0.960	0.960	0
2022-10-21	0.960	0.960	0.960	0.960	0.960	0
2022-10-20	0.960	0.960	0.960	0.960	0.960	0
2022-10-19	0.960	0.960	0.960	0.960	0.960	0
2022-10-18	0.960	0.960	0.960	0.960	0.960	0
2022-10-17	0.960	0.960	0.960	0.960	0.960	0
2022-10-14	0.960	0.960	0.960	0.960	0.960	0
2022-10-13	0.980	0.980	0.960	0.960	0.960	4,500
2022-10-12	0.960	0.960	0.960	0.960	0.960	0
2022-10-11	0.870	0.870	0.870	0.870	0.870	0
2022-10-10	0.850	0.850	0.850	0.850	0.850	0
2022-10-07	0.850	0.850	0.850	0.850	0.850	0
2022-10-06	0.820	0.850	0.820	0.850	0.850	10,500
2022-10-05	0.920	0.920	0.920	0.920	0.920	0
2022-10-03	0.920	0.920	0.920	0.920	0.920	0
2022-09-30	0.980	0.980	0.910	0.920	0.920	5,000
2022-09-29	1.050	1.050	1.050	1.050	1.050	0
2022-09-28	1.050	1.050	1.050	1.050	1.050	0
2022-09-27	1.070	1.070	1.070	1.070	1.070	0
2022-09-26	1.090	1.090	1.090	1.090	1.090	0
2022-09-23	1.100	1.100	1.100	1.100	1.100	0
2022-09-22	1.110	1.110	1.110	1.110	1.110	0
2022-09-21	1.070	1.070	1.070	1.070	1.070	0
2022-09-20	1.070	1.070	1.070	1.070	1.070	0
2022-09-19	1.070	1.070	1.070	1.070	1.070	0
2022-09-16	1.070	1.070	1.070	1.070	1.070	0
2022-09-15	1.060	1.070	1.060	1.070	1.070	5,500
2022-09-14	1.230	1.230	1.230	1.230	1.230	0
2022-09-13	1.230	1.230	1.230	1.230	1.230	500
2022-09-09	1.200	1.200	1.200	1.200	1.200	0
2022-09-08	1.070	1.200	1.040	1.200	1.200	56,500
2022-09-07	1.040	1.070	1.040	1.070	1.070	3,000
2022-09-06	1.190	1.190	1.190	1.190	1.190	0
2022-09-05	1.190	1.190	1.190	1.190	1.190	0
2022-09-02	1.190	1.190	1.190	1.190	1.190	0
2022-09-01	1.190	1.190	1.190	1.190	1.190	0
2022-08-31	1.030	1.190	1.030	1.190	1.190	500
2022-08-30	1.270	1.270	1.190	1.190	1.190	14,500
2022-08-29	1.150	1.160	1.150	1.160	1.160	50,000

← NewerPage 17 of 21 · 1,229 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.