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
2024-01-25	9.970	10.460	9.920	10.460	10.143	2,964,138
2024-01-24	9.930	10.190	9.590	9.940	9.639	3,365,340
2024-01-23	10.000	10.220	9.720	9.950	9.648	3,895,380
2024-01-22	10.680	10.770	9.920	10.010	9.707	2,938,694
2024-01-19	10.920	10.970	10.680	10.800	10.473	2,092,822
2024-01-18	11.090	11.130	10.610	10.940	10.608	3,255,962
2024-01-17	11.560	11.570	11.140	11.150	10.812	2,284,806
2024-01-16	11.640	11.640	11.340	11.480	11.132	1,811,842
2024-01-15	11.620	11.770	11.520	11.600	11.248	1,597,309
2024-01-12	11.770	11.910	11.640	11.640	11.287	2,646,923
2024-01-11	11.710	11.840	11.690	11.760	11.403	1,900,637
2024-01-10	11.770	11.950	11.680	11.710	11.355	2,015,656
2024-01-09	11.760	11.950	11.710	11.780	11.423	2,017,884
2024-01-08	12.150	12.290	11.790	11.810	11.452	2,745,198
2024-01-05	12.340	12.410	12.110	12.150	11.782	2,427,644
2024-01-04	12.510	12.510	12.280	12.350	11.976	2,653,002
2024-01-03	12.450	12.750	12.330	12.510	12.131	3,812,984
2024-01-02	12.350	12.690	12.160	12.440	12.063	4,300,884
2023-12-29	12.090	12.390	11.900	12.340	11.966	4,500,700
2023-12-28	12.480	12.480	12.120	12.320	11.946	2,391,388
2023-12-27	12.290	12.400	12.180	12.310	11.937	1,546,444
2023-12-26	12.550	12.550	12.220	12.270	11.898	1,620,002
2023-12-25	12.560	12.560	12.250	12.470	12.092	1,755,240
2023-12-22	12.710	12.750	12.450	12.490	12.111	1,865,652
2023-12-21	12.820	12.820	12.520	12.680	12.296	2,285,182
2023-12-20	12.830	13.060	12.780	12.790	12.402	1,905,512
2023-12-19	12.840	12.990	12.730	12.830	12.441	1,560,336
2023-12-18	12.960	13.100	12.830	12.860	12.470	1,393,015
2023-12-15	13.140	13.190	12.930	12.960	12.567	1,609,251
2023-12-14	13.190	13.320	13.130	13.140	12.742	1,264,164
2023-12-13	13.090	13.310	13.030	13.190	12.790	1,986,602
2023-12-12	13.240	13.310	13.050	13.090	12.693	2,018,858
2023-12-11	13.270	13.290	13.030	13.230	12.829	2,563,024
2023-12-08	13.390	13.500	13.270	13.270	12.868	2,084,408
2023-12-07	13.500	13.610	13.370	13.430	13.023	2,276,399
2023-12-06	13.460	13.680	13.460	13.530	13.120	1,818,640
2023-12-05	13.670	13.730	13.460	13.500	13.091	2,049,614
2023-12-04	13.640	13.770	13.420	13.660	13.246	1,834,804
2023-12-01	13.610	13.710	13.520	13.620	13.207	1,546,077
2023-11-30	13.730	13.730	13.500	13.660	13.246	1,952,528
2023-11-29	13.750	13.830	13.540	13.610	13.197	2,175,090
2023-11-28	13.660	13.840	13.440	13.830	13.411	2,372,804
2023-11-27	13.930	14.010	13.500	13.660	13.246	3,092,001
2023-11-24	13.950	14.060	13.770	13.900	13.479	2,615,282
2023-11-23	13.810	14.030	13.810	13.950	13.527	3,770,610
2023-11-22	13.780	13.950	13.770	13.880	13.459	2,040,242
2023-11-21	13.900	13.990	13.810	13.840	13.420	2,406,941
2023-11-20	14.000	14.060	13.730	13.900	13.479	3,461,710
2023-11-17	13.520	13.900	13.460	13.800	13.382	2,838,578
2023-11-16	13.580	13.650	13.510	13.520	13.110	1,330,968
2023-11-15	13.600	13.820	13.560	13.680	13.265	2,218,686
2023-11-14	13.600	13.660	13.490	13.510	13.100	2,081,151
2023-11-13	13.620	13.700	13.480	13.520	13.110	1,868,939
2023-11-10	13.520	13.730	13.440	13.650	13.236	2,201,849
2023-11-09	13.670	13.800	13.530	13.590	13.178	3,128,802
2023-11-08	13.710	13.860	13.610	13.680	13.265	3,021,729
2023-11-07	13.600	13.690	13.500	13.650	13.236	2,664,639
2023-11-06	13.470	13.670	13.440	13.590	13.178	3,373,151
2023-11-03	13.490	13.520	13.310	13.440	13.032	2,928,910
2023-11-02	13.340	13.590	13.100	13.440	13.032	4,895,155

← NewerPage 12 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.