Zhejiang ChangAn Renheng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 13,000 |
| 2024-11-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-11-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-11-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,500 |
| 2024-11-04 | 1.400 | 1.530 | 1.400 | 1.500 | 1.500 | 62,500 |
| 2024-11-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3,000 |
| 2024-10-31 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 6,500 |
| 2024-10-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-10-29 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 46,000 |
| 2024-10-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-25 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 5,000 |
| 2024-10-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-10-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-10-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-10-21 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 5,000 |
| 2024-10-18 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 36,500 |
| 2024-10-17 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 21,000 |
| 2024-10-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-10-15 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 39,000 |
| 2024-10-14 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 3,500 |
| 2024-10-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 8,000 |
| 2024-10-09 | 1.280 | 1.280 | 1.150 | 1.160 | 1.160 | 10,500 |
| 2024-10-08 | 1.170 | 1.280 | 1.170 | 1.280 | 1.280 | 35,500 |
| 2024-10-07 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 18,500 |
| 2024-10-04 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 2,500 |
| 2024-10-03 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 37,500 |
| 2024-10-02 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 50,500 |
| 2024-09-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2024-09-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-26 | 1.250 | 1.420 | 1.110 | 1.200 | 1.200 | 11,000 |
| 2024-09-25 | 1.430 | 1.450 | 1.250 | 1.250 | 1.250 | 45,500 |
| 2024-09-24 | 1.260 | 1.260 | 1.160 | 1.260 | 1.260 | 37,500 |
| 2024-09-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-09-20 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 19,000 |
| 2024-09-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-09-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-09-16 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 4,500 |
| 2024-09-13 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-09-12 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-09-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-09-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-09-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-09-05 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-09-04 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-09-03 | 0.980 | 1.020 | 0.960 | 0.960 | 0.960 | 10,000 |
| 2024-09-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-08-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-08-29 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-08-28 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 8,000 |
| 2024-08-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-08-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-08-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 7,000 |
| 2024-08-22 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-08-21 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-08-20 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-08-19 | 1.020 | 1.020 | 0.850 | 0.870 | 0.870 | 2,500 |
| 2024-08-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-08-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-08-14 | 0.850 | 0.910 | 0.850 | 0.910 | 0.910 | 4,500 |
| 2024-08-13 | 0.850 | 0.900 | 0.850 | 0.900 | 0.900 | 1,500 |
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.