Zhuhai Rundu Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.720	9.720	9.160	9.200	9.200	9,919,399
2026-10-21	10.010	10.180	9.630	9.700	9.700	8,525,300
2026-10-20	9.810	10.110	9.790	9.980	9.980	9,343,341
2026-10-19	10.040	10.250	9.580	9.920	9.920	13,747,600
2026-10-16	10.650	10.920	10.040	10.150	10.150	16,475,646
2026-10-15	10.720	11.070	10.490	10.520	10.520	16,260,505
2026-10-14	11.170	11.470	10.870	10.880	10.880	17,515,121
2026-10-13	11.000	11.350	10.400	11.240	11.240	31,828,984
2026-10-12	12.250	12.270	11.470	11.550	11.550	35,296,391
2026-10-09	11.590	12.510	11.180	12.250	12.250	53,801,004
2026-10-08	12.130	12.130	11.080	11.500	11.500	40,394,480
2026-09-30	10.790	11.170	10.700	11.030	11.030	6,737,362
2026-09-29	10.630	10.940	10.630	10.700	10.700	3,804,404
2026-09-28	10.880	10.950	10.670	10.750	10.750	6,137,414
2026-09-24	11.030	11.140	10.810	10.850	10.850	4,578,638
2026-09-23	11.280	11.280	11.030	11.060	11.060	4,881,500
2026-09-22	11.350	11.420	11.180	11.240	11.240	6,516,300
2026-09-21	10.850	11.380	10.850	11.370	11.370	8,368,740
2026-09-18	11.000	11.180	10.920	10.920	10.920	5,557,822
2026-09-17	10.680	10.990	10.660	10.960	10.960	4,364,940
2026-09-16	10.610	10.870	10.560	10.770	10.770	3,386,740
2026-09-15	10.860	10.960	10.620	10.640	10.640	3,427,900
2026-09-14	10.680	11.030	10.540	10.960	10.960	5,029,600
2026-09-11	10.730	10.970	10.530	10.640	10.640	4,587,940
2026-09-10	11.100	11.200	10.880	10.890	10.890	5,326,100
2026-09-09	11.280	11.310	11.060	11.100	11.100	5,391,950
2026-09-08	11.150	11.410	11.030	11.390	11.390	6,477,198
2026-09-07	11.110	11.240	11.040	11.130	11.130	5,309,836
2026-09-04	11.020	11.250	11.000	11.110	11.110	5,415,398
2026-09-03	11.120	11.180	10.920	11.000	11.000	4,368,032
2026-09-02	11.100	11.220	11.010	11.050	11.050	4,613,942
2026-09-01	11.190	11.260	11.030	11.190	11.190	5,697,945
2026-08-31	11.150	11.250	10.930	11.080	11.080	5,820,800
2026-08-28	11.040	11.190	10.980	11.100	11.100	6,061,272
2026-08-27	10.930	11.120	10.890	11.060	11.060	6,393,464
2026-08-26	11.190	11.380	10.860	10.930	10.930	8,757,450
2026-08-25	10.930	11.260	10.650	11.170	11.170	9,932,822
2026-08-24	11.200	11.560	10.800	10.880	10.880	9,894,142
2026-08-21	11.930	11.940	11.010	11.280	11.280	12,925,180
2026-08-20	11.720	11.990	11.580	11.760	11.760	8,985,400
2026-08-19	11.600	11.730	11.370	11.440	11.440	7,740,800
2026-08-18	11.750	11.890	11.630	11.660	11.660	6,509,100
2026-08-17	11.600	11.810	11.320	11.750	11.750	9,202,795
2026-08-14	11.600	11.870	11.430	11.610	11.610	9,323,851
2026-08-13	11.590	11.880	11.400	11.660	11.660	10,944,760
2026-08-12	11.500	11.660	11.380	11.600	11.600	7,810,150
2026-08-11	11.400	11.690	11.300	11.490	11.490	12,192,856
2026-08-10	11.140	11.600	11.110	11.490	11.490	14,031,271
2026-08-07	10.810	11.180	10.740	11.140	11.140	15,517,120
2026-08-06	10.890	10.990	10.710	10.800	10.800	7,834,964
2026-08-05	10.820	11.050	10.780	10.890	10.890	9,624,882
2026-08-04	10.610	11.280	10.610	10.880	10.880	12,947,700
2026-08-03	10.360	10.520	10.320	10.490	10.490	4,967,702
2026-07-31	10.190	10.430	10.120	10.350	10.350	6,428,900
2026-07-30	10.430	10.580	10.090	10.170	10.170	7,907,100
2026-07-29	10.600	10.700	10.330	10.470	10.470	7,592,600
2026-07-28	10.730	10.890	10.550	10.580	10.580	6,815,900
2026-07-27	10.120	10.750	10.010	10.730	10.730	11,766,840
2026-07-24	10.430	10.760	10.120	10.120	10.120	8,036,474
2026-07-23	10.220	10.590	10.210	10.550	10.550	8,224,106

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-30	0.1500 CNY
2024-05-31	0.2000 CNY
2023-05-31	0.4900 CNY
2022-05-27	0.5200 CNY
2021-05-28	0.4000 CNY
2020-06-09	0.4000 CNY
2019-06-12	0.6000 CNY

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