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
2024-04-30	10.710	10.940	10.600	10.860	10.531	3,550,794
2024-04-29	10.200	10.700	10.130	10.670	10.346	4,139,063
2024-04-26	10.250	10.350	10.150	10.200	9.891	2,239,896
2024-04-25	10.200	10.400	10.100	10.250	9.939	2,460,066
2024-04-24	9.950	10.310	9.950	10.200	9.891	2,735,404
2024-04-23	9.950	10.120	9.840	10.030	9.726	2,839,699
2024-04-22	9.870	9.970	9.640	9.860	9.561	1,758,034
2024-04-19	9.780	9.950	9.650	9.880	9.580	1,986,974
2024-04-18	10.050	10.070	9.780	9.810	9.513	2,684,220
2024-04-17	9.360	10.150	9.360	10.120	9.813	4,495,462
2024-04-16	9.630	9.850	9.210	9.230	8.950	3,982,554
2024-04-15	10.250	10.360	9.680	9.850	9.551	3,312,935
2024-04-12	10.330	10.470	10.300	10.350	10.036	2,348,080
2024-04-11	10.500	10.740	10.250	10.390	10.075	3,041,346
2024-04-10	10.560	10.590	10.280	10.350	10.036	2,138,850
2024-04-09	10.260	10.550	10.180	10.540	10.220	2,191,216
2024-04-08	10.740	10.740	10.240	10.270	9.959	2,673,002
2024-04-03	10.730	10.840	10.560	10.730	10.405	2,378,540
2024-04-02	10.980	11.040	10.750	10.790	10.463	2,781,404
2024-04-01	10.690	11.010	10.600	11.000	10.666	3,763,397
2024-03-29	10.330	10.660	10.280	10.590	10.269	3,196,207
2024-03-28	10.190	10.470	10.150	10.350	10.036	2,980,386
2024-03-27	10.430	10.580	10.190	10.210	9.900	4,132,074
2024-03-26	10.360	10.550	10.130	10.330	10.017	4,795,549
2024-03-25	10.830	10.960	10.360	10.390	10.075	5,042,730
2024-03-22	10.900	11.290	10.810	10.900	10.570	6,657,770
2024-03-21	11.110	11.200	10.820	10.920	10.589	4,092,128
2024-03-20	11.070	11.170	10.900	11.080	10.744	4,709,126
2024-03-19	11.200	11.240	11.020	11.060	10.725	4,728,724
2024-03-18	11.090	11.240	10.780	11.220	10.880	6,708,471
2024-03-15	11.260	11.260	10.760	11.030	10.696	10,543,860
2024-03-14	12.050	12.250	11.090	11.200	10.860	13,512,320
2024-03-13	11.500	11.730	11.350	11.580	11.229	8,620,030
2024-03-12	11.600	12.290	11.440	11.660	11.306	10,753,880
2024-03-11	11.730	11.980	11.220	11.350	11.006	13,947,470
2024-03-08	11.260	12.490	11.260	11.950	11.588	18,463,029
2024-03-07	13.670	13.670	11.440	11.630	11.277	26,141,750
2024-03-06	12.430	12.430	12.430	12.430	12.053	1,237,766
2024-03-05	11.300	11.300	11.300	11.300	10.957	4,289,087
2024-03-04	9.880	10.270	9.790	10.270	9.959	4,762,755
2024-03-01	9.150	9.370	9.140	9.340	9.057	2,906,105
2024-02-29	8.730	9.190	8.700	9.130	8.853	3,230,010
2024-02-28	9.630	9.860	8.800	8.890	8.620	5,449,415
2024-02-27	9.500	9.600	9.420	9.590	9.299	2,294,894
2024-02-26	9.610	9.710	9.380	9.510	9.222	3,358,702
2024-02-23	9.080	9.600	8.980	9.600	9.309	5,182,082
2024-02-22	8.710	9.110	8.640	9.110	8.834	3,492,380
2024-02-21	8.740	8.940	8.510	8.710	8.446	3,712,112
2024-02-20	8.240	8.850	8.100	8.740	8.475	4,471,587
2024-02-19	7.950	8.480	7.940	8.240	7.990	6,035,956
2024-02-08	7.200	7.940	6.810	7.940	7.699	7,105,251
2024-02-07	7.600	7.800	7.150	7.220	7.001	5,822,522
2024-02-06	7.600	7.930	7.020	7.670	7.437	4,996,578
2024-02-05	8.520	8.650	7.730	7.730	7.496	5,601,489
2024-02-02	9.220	9.340	8.200	8.590	8.330	4,940,986
2024-02-01	9.260	9.430	8.890	9.100	8.824	3,161,432
2024-01-31	9.770	9.870	9.190	9.220	8.940	3,347,944
2024-01-30	10.100	10.220	9.740	9.760	9.464	2,756,120
2024-01-29	10.560	10.690	10.120	10.170	9.862	2,180,426
2024-01-26	10.570	10.690	10.320	10.440	10.123	2,626,032

← NewerPage 11 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.