Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	6.910	7.040	6.870	6.910	6.648	14,941,512
2025-01-22	6.670	6.900	6.590	6.860	6.600	13,510,713
2025-01-21	6.610	6.690	6.500	6.660	6.408	12,750,411
2025-01-20	6.460	6.500	6.420	6.470	6.225	2,602,285
2025-01-17	6.430	6.470	6.400	6.450	6.206	1,953,853
2025-01-16	6.480	6.510	6.400	6.450	6.206	2,059,753
2025-01-15	6.390	6.490	6.320	6.430	6.187	3,672,250
2025-01-14	6.240	6.390	6.220	6.380	6.139	2,863,906
2025-01-13	6.200	6.270	5.900	6.270	6.033	2,809,800
2025-01-10	6.310	6.350	6.250	6.260	6.023	2,469,900
2025-01-09	6.350	6.390	6.300	6.310	6.071	2,702,200
2025-01-08	6.430	6.470	6.250	6.400	6.158	3,021,251
2025-01-07	6.500	6.520	6.390	6.440	6.196	2,383,950
2025-01-06	6.370	6.530	6.300	6.470	6.225	4,468,488
2025-01-03	6.570	6.630	6.320	6.360	6.119	5,394,953
2025-01-02	6.700	6.780	6.480	6.550	6.302	6,227,753
2024-12-31	6.800	6.890	6.710	6.710	6.456	6,616,800
2024-12-30	6.680	6.860	6.670	6.800	6.543	7,059,310
2024-12-27	6.620	6.740	6.580	6.730	6.475	5,464,099
2024-12-26	6.610	6.690	6.590	6.600	6.350	4,824,098
2024-12-25	6.730	6.740	6.590	6.660	6.408	4,818,698
2024-12-24	6.650	6.760	6.580	6.720	6.466	6,496,336
2024-12-23	6.700	6.790	6.570	6.600	6.350	5,833,701
2024-12-20	6.630	6.710	6.630	6.690	6.437	3,931,656
2024-12-19	6.670	6.710	6.570	6.670	6.418	3,833,950
2024-12-18	6.710	6.780	6.660	6.710	6.456	4,009,344
2024-12-17	6.890	6.900	6.650	6.670	6.418	6,509,096
2024-12-16	6.880	6.930	6.810	6.880	6.620	4,526,362
2024-12-13	6.950	6.970	6.830	6.840	6.581	6,066,760
2024-12-12	6.970	6.990	6.890	6.980	6.716	5,434,697
2024-12-11	6.870	7.010	6.870	6.950	6.687	4,956,800
2024-12-10	7.090	7.100	6.870	6.890	6.629	9,088,800
2024-12-09	7.060	7.100	6.920	6.950	6.687	8,250,952
2024-12-06	6.940	7.170	6.900	7.050	6.783	13,885,827
2024-12-05	6.840	6.940	6.800	6.920	6.658	5,919,547
2024-12-04	6.890	6.930	6.780	6.810	6.552	5,280,019
2024-12-03	6.900	6.960	6.810	6.930	6.668	6,831,623
2024-12-02	6.830	6.920	6.820	6.880	6.620	6,878,493
2024-11-29	6.710	6.820	6.680	6.800	6.543	5,059,051
2024-11-28	6.700	6.850	6.670	6.740	6.485	7,774,801
2024-11-27	6.720	6.740	6.510	6.710	6.456	6,184,850
2024-11-26	6.770	6.820	6.680	6.720	6.466	3,680,550
2024-11-25	6.700	6.830	6.700	6.800	6.543	4,631,450
2024-11-22	6.890	6.990	6.670	6.710	6.456	6,916,607
2024-11-21	6.880	6.960	6.830	6.890	6.629	4,949,164
2024-11-20	6.770	6.900	6.740	6.900	6.639	7,242,503
2024-11-19	6.670	6.800	6.660	6.800	6.543	5,957,508
2024-11-18	6.660	6.820	6.640	6.660	6.408	8,003,523
2024-11-15	6.640	6.740	6.550	6.580	6.331	5,612,989
2024-11-14	6.800	6.870	6.690	6.700	6.446	5,622,748
2024-11-13	6.870	6.940	6.730	6.840	6.581	7,632,556
2024-11-12	6.830	6.910	6.780	6.880	6.620	11,669,275
2024-11-11	6.790	6.830	6.730	6.800	6.543	7,615,214
2024-11-08	6.740	6.840	6.640	6.800	6.543	12,505,911
2024-11-07	6.530	6.730	6.520	6.710	6.456	9,527,771
2024-11-06	6.550	6.680	6.520	6.560	6.312	7,783,520
2024-11-05	6.420	6.540	6.420	6.530	6.283	7,829,950
2024-11-04	6.450	6.450	6.380	6.440	6.196	5,228,182
2024-11-01	6.490	6.610	6.380	6.390	6.148	8,344,500
2024-10-31	6.500	6.620	6.450	6.490	6.244	8,618,129

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2000 CNY
2025-06-18	0.1500 CNY
2024-06-26	0.1500 CNY
2023-06-20	0.2500 CNY
2022-06-16	0.3500 CNY
2021-06-17	0.3500 CNY
2020-06-24	0.3500 CNY
2019-06-06	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.