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
2024-07-29	8.750	8.850	8.650	8.700	8.597	1,280,240
2024-07-26	8.720	8.870	8.710	8.750	8.647	1,136,028
2024-07-25	8.700	8.880	8.590	8.750	8.647	1,581,099
2024-07-24	8.910	8.920	8.680	8.680	8.578	1,929,338
2024-07-23	9.220	9.230	8.910	8.910	8.805	1,456,540
2024-07-22	9.200	9.260	9.030	9.220	9.111	1,070,140
2024-07-19	9.150	9.150	8.950	9.120	9.012	1,055,554
2024-07-18	9.050	9.160	8.900	9.120	9.012	1,649,054
2024-07-17	9.020	9.130	8.900	9.050	8.943	1,020,399
2024-07-16	9.070	9.260	9.030	9.090	8.983	936,168
2024-07-15	9.400	9.410	9.070	9.110	9.003	1,437,633
2024-07-12	9.500	9.530	9.320	9.410	9.299	1,156,968
2024-07-11	9.180	9.520	9.140	9.450	9.339	1,895,840
2024-07-10	9.000	9.220	8.980	9.040	8.933	1,052,443
2024-07-09	9.150	9.180	8.800	9.180	9.072	1,832,202
2024-07-08	9.440	9.510	9.110	9.140	9.032	1,693,574
2024-07-05	9.100	9.440	9.000	9.420	9.309	1,598,180
2024-07-04	9.460	9.530	9.050	9.130	9.022	1,521,068
2024-07-03	9.580	9.580	9.410	9.470	9.358	1,281,322
2024-07-02	9.450	9.650	9.400	9.590	9.477	1,591,444
2024-07-01	9.370	9.460	9.160	9.450	9.339	1,297,100
2024-06-28	9.300	9.450	9.210	9.260	9.151	1,336,644
2024-06-27	9.510	9.600	9.280	9.300	9.190	1,391,286
2024-06-26	9.290	9.500	9.080	9.480	9.368	1,383,194
2024-06-25	9.130	9.320	9.030	9.250	9.141	1,755,293
2024-06-24	9.500	9.500	8.950	9.030	8.923	2,294,697
2024-06-21	9.390	9.580	9.260	9.440	9.329	1,081,922
2024-06-20	9.620	9.720	9.380	9.400	9.289	1,700,207
2024-06-19	9.720	9.720	9.550	9.600	9.487	1,242,789
2024-06-18	9.720	9.770	9.580	9.630	9.516	1,412,782
2024-06-17	9.710	9.790	9.600	9.680	9.566	1,537,540
2024-06-14	9.960	9.980	9.750	9.810	9.694	1,206,086
2024-06-13	10.170	10.170	9.860	9.920	9.803	1,519,920
2024-06-12	10.000	10.180	9.940	10.120	10.001	1,682,320
2024-06-11	9.850	10.080	9.710	10.000	9.882	2,410,584
2024-06-07	9.740	9.880	9.650	9.850	9.734	2,513,385
2024-06-06	10.070	10.110	9.540	9.670	9.556	3,239,543
2024-06-05	10.400	10.400	10.070	10.080	9.961	1,927,322
2024-06-04	10.400	10.400	10.180	10.400	10.277	1,726,443
2024-06-03	10.600	10.690	10.310	10.410	10.287	2,357,811
2024-05-31	10.510	10.650	10.500	10.630	10.505	1,471,560
2024-05-30	10.730	10.790	10.590	10.670	10.346	1,215,661
2024-05-29	10.730	10.830	10.540	10.730	10.405	1,378,314
2024-05-28	10.920	10.920	10.730	10.780	10.453	1,480,323
2024-05-27	11.030	11.080	10.720	10.920	10.589	2,618,267
2024-05-24	11.010	11.120	10.770	11.000	10.666	2,892,471
2024-05-23	10.970	11.010	10.810	10.830	10.502	2,192,828
2024-05-22	11.070	11.070	10.960	10.980	10.647	2,010,506
2024-05-21	10.900	11.080	10.850	11.030	10.696	2,698,472
2024-05-20	10.920	11.060	10.820	11.000	10.666	3,186,276
2024-05-17	10.970	11.030	10.810	10.890	10.560	3,007,919
2024-05-16	11.180	11.180	10.850	10.910	10.579	3,966,375
2024-05-15	11.150	11.240	11.000	11.040	10.705	5,081,325
2024-05-14	11.250	11.460	11.150	11.170	10.831	17,512,150
2024-05-13	11.290	12.350	11.130	11.380	11.035	20,188,080
2024-05-10	11.500	11.620	11.180	11.230	10.890	3,380,393
2024-05-09	11.500	11.650	11.330	11.510	11.161	4,091,668
2024-05-08	11.380	11.610	11.280	11.530	11.180	5,084,784
2024-05-07	11.110	11.420	11.070	11.400	11.054	4,832,808
2024-05-06	10.850	11.150	10.850	11.110	10.773	3,649,628

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.