Zhejiang ChangAn Renheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.700	1.760	1.700	1.760	1.760	13,000
2022-03-01	1.740	1.740	1.740	1.740	1.740	0
2022-02-28	1.780	1.780	1.780	1.780	1.780	0
2022-02-25	1.780	1.780	1.780	1.780	1.780	0
2022-02-24	1.780	1.780	1.780	1.780	1.780	0
2022-02-23	1.780	1.780	1.780	1.780	1.780	0
2022-02-22	1.780	1.780	1.780	1.780	1.780	0
2022-02-21	1.780	1.780	1.780	1.780	1.780	0
2022-02-18	1.780	1.780	1.780	1.780	1.780	0
2022-02-17	1.780	1.780	1.780	1.780	1.780	0
2022-02-16	1.780	1.780	1.780	1.780	1.780	0
2022-02-15	1.780	1.780	1.780	1.780	1.780	0
2022-02-14	1.780	1.780	1.780	1.780	1.780	0
2022-02-11	1.780	1.780	1.780	1.780	1.780	0
2022-02-10	1.780	1.780	1.780	1.780	1.780	0
2022-02-09	1.780	1.780	1.780	1.780	1.780	0
2022-02-08	1.780	1.780	1.780	1.780	1.780	0
2022-02-07	1.780	1.780	1.780	1.780	1.780	0
2022-02-04	1.780	1.780	1.780	1.780	1.780	4,500
2022-01-31	1.780	1.780	1.780	1.780	1.780	3,000
2022-01-28	1.780	1.780	1.780	1.780	1.780	1,500
2022-01-27	1.730	1.780	1.730	1.780	1.780	3,000
2022-01-26	1.980	1.980	1.980	1.980	1.980	0
2022-01-25	1.900	2.000	1.900	1.980	1.980	2,500
2022-01-24	1.930	1.930	1.900	1.900	1.900	9,000
2022-01-21	1.900	1.900	1.900	1.900	1.900	0
2022-01-20	1.900	1.900	1.810	1.900	1.900	52,000
2022-01-19	1.900	1.900	1.900	1.900	1.900	0
2022-01-18	1.900	1.900	1.900	1.900	1.900	0
2022-01-17	1.930	1.930	1.850	1.900	1.900	27,500
2022-01-14	2.130	2.130	2.130	2.130	2.130	0
2022-01-13	2.130	2.130	2.130	2.130	2.130	0
2022-01-12	2.130	2.130	2.130	2.130	2.130	0
2022-01-11	2.140	2.140	2.140	2.140	2.140	0
2022-01-10	2.140	2.140	2.140	2.140	2.140	2,000
2022-01-07	2.140	2.140	2.140	2.140	2.140	0
2022-01-06	2.140	2.140	2.140	2.140	2.140	0
2022-01-05	2.150	2.150	2.150	2.150	2.150	0
2022-01-04	2.150	2.150	2.150	2.150	2.150	2,000
2022-01-03	2.150	2.150	2.150	2.150	2.150	0
2021-12-31	2.150	2.150	2.150	2.150	2.150	0
2021-12-30	2.160	2.160	2.150	2.150	2.150	7,500
2021-12-29	1.900	2.150	1.900	2.150	2.150	21,500
2021-12-28	2.120	2.150	1.880	1.880	1.880	51,500
2021-12-24	2.110	2.110	2.110	2.110	2.110	20,000
2021-12-23	2.210	2.210	2.210	2.210	2.210	0
2021-12-22	2.110	2.210	2.110	2.210	2.210	3,500
2021-12-21	2.210	2.210	2.210	2.210	2.210	33,500
2021-12-20	2.210	2.220	2.210	2.220	2.220	20,500
2021-12-17	2.160	2.390	2.160	2.200	2.200	42,500
2021-12-16	1.990	2.480	1.990	2.160	2.160	95,500
2021-12-15	2.000	2.000	1.990	1.990	1.990	65,000
2021-12-14	1.950	2.050	1.950	1.990	1.990	71,000
2021-12-13	1.930	1.940	1.900	1.940	1.940	33,500
2021-12-10	1.860	1.860	1.860	1.860	1.860	4,000
2021-12-09	1.870	1.870	1.860	1.860	1.860	116,000
2021-12-08	1.850	1.860	1.850	1.860	1.860	32,500
2021-12-07	1.850	1.850	1.850	1.850	1.850	2,500
2021-12-06	1.850	1.850	1.840	1.850	1.850	14,000
2021-12-03	1.770	1.800	1.770	1.800	1.800	49,500

← NewerPage 20 of 21 · 1,234 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.