Zhejiang ChangAn Renheng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-05-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-05-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-05-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-05-06 | 1.430 | 1.430 | 1.340 | 1.340 | 1.340 | 9,000 |
| 2025-05-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-04-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-04-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-04-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,000 |
| 2025-04-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-04-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-04-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-04-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-04-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-04-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-04-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-04-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-04-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-04-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-04-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-04-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-04-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-04-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-04-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-04-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-03-31 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-03-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 500 |
| 2025-03-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-03-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-03-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-03-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-03-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-03-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,500 |
| 2025-03-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-03-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,500 |
| 2025-03-17 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 8,000 |
| 2025-03-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10,500 |
| 2025-03-13 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 5,000 |
| 2025-03-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-03-11 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-03-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-03-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2025-03-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-03-05 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 10,000 |
| 2025-03-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-03-03 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 18,000 |
| 2025-02-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-02-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-02-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-02-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-02-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3,000 |
| 2025-02-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-02-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 500 |
| 2025-02-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 25,000 |
| 2025-02-18 | 1.210 | 1.330 | 1.210 | 1.330 | 1.330 | 5,500 |
| 2025-02-17 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 5,000 |
| 2025-02-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-02-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-02-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-02-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 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.