Zhejiang ChangAn Renheng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-08-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 |
| 2022-08-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-08-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-08-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-08-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-08-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-08-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-08-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5,000 |
| 2022-08-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-08-12 | 1.010 | 1.110 | 1.000 | 1.110 | 1.110 | 26,500 |
| 2022-08-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-08-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-08-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 27,500 |
| 2022-08-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2022-08-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-08-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-08-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-08-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2022-08-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-07-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-07-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-07-27 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 10,000 |
| 2022-07-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 8,500 |
| 2022-07-25 | 1.120 | 1.120 | 1.040 | 1.120 | 1.120 | 21,000 |
| 2022-07-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-07-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 7,000 |
| 2022-07-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-07-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2022-07-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-07-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-07-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 8,000 |
| 2022-07-13 | 1.380 | 1.380 | 1.180 | 1.180 | 1.180 | 20,000 |
| 2022-07-12 | 1.280 | 1.370 | 1.280 | 1.300 | 1.300 | 12,000 |
| 2022-07-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-07-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-07-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-07-06 | 1.080 | 1.290 | 1.080 | 1.280 | 1.280 | 25,500 |
| 2022-07-05 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 11,000 |
| 2022-07-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 8,000 |
| 2022-06-30 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 22,500 |
| 2022-06-29 | 1.200 | 1.230 | 1.170 | 1.230 | 1.230 | 16,000 |
| 2022-06-28 | 1.190 | 1.430 | 1.180 | 1.400 | 1.400 | 18,000 |
| 2022-06-27 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-06-24 | 1.300 | 1.470 | 1.300 | 1.380 | 1.380 | 30,000 |
| 2022-06-23 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 20,000 |
| 2022-06-22 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 20,000 |
| 2022-06-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-06-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-06-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-06-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 |
| 2022-06-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-06-14 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 25,000 |
| 2022-06-13 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 7,500 |
| 2022-06-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 6,000 |
| 2022-06-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-06-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 10,000 |
| 2022-06-07 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 4,000 |
| 2022-06-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2022-06-02 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 32,000 |
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.