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
2023-11-01	13.070	13.760	13.000	13.510	13.100	7,024,470
2023-10-31	13.020	13.100	12.930	13.070	12.674	2,233,258
2023-10-30	12.800	13.090	12.710	12.970	12.577	3,998,676
2023-10-27	12.550	13.100	12.380	13.030	12.635	3,504,771
2023-10-26	12.430	12.600	12.300	12.550	12.169	2,140,823
2023-10-25	12.550	12.560	12.220	12.440	12.063	2,268,715
2023-10-24	12.200	12.500	12.030	12.480	12.102	1,860,290
2023-10-23	12.240	12.290	12.000	12.040	11.675	2,153,519
2023-10-20	12.550	12.550	12.200	12.220	11.849	2,896,411
2023-10-19	12.670	12.780	12.400	12.500	12.121	2,041,937
2023-10-18	13.080	13.080	12.680	12.680	12.296	2,422,925
2023-10-17	13.080	13.120	12.860	13.030	12.635	2,181,373
2023-10-16	13.360	13.420	12.980	13.080	12.683	2,047,640
2023-10-13	13.160	13.370	13.020	13.340	12.936	2,579,880
2023-10-12	13.050	13.280	13.000	13.190	12.790	2,090,748
2023-10-11	12.880	13.130	12.870	13.000	12.606	2,265,885
2023-10-10	13.190	13.190	12.850	12.890	12.499	1,935,260
2023-10-09	13.100	13.210	12.960	13.130	12.732	1,965,314
2023-09-28	13.100	13.250	13.000	13.100	12.703	1,473,225
2023-09-27	12.980	13.180	12.930	13.100	12.703	2,100,859
2023-09-26	13.000	13.100	12.850	12.880	12.489	1,801,792
2023-09-25	12.940	13.130	12.940	13.070	12.674	2,235,582
2023-09-22	12.950	13.020	12.810	12.980	12.586	1,740,658
2023-09-21	13.080	13.120	12.890	12.920	12.528	818,844
2023-09-20	13.090	13.160	12.970	13.070	12.674	1,653,416
2023-09-19	13.150	13.280	13.010	13.090	12.693	1,992,382
2023-09-18	13.050	13.130	13.000	13.090	12.693	1,639,434
2023-09-15	12.970	13.110	12.880	13.050	12.654	1,610,324
2023-09-14	12.890	13.070	12.790	12.960	12.567	1,135,728
2023-09-13	13.020	13.080	12.840	12.920	12.528	1,525,540
2023-09-12	12.960	13.060	12.910	13.020	12.625	1,537,117
2023-09-11	12.730	13.060	12.650	12.900	12.509	1,453,988
2023-09-08	12.810	12.920	12.700	12.730	12.344	999,714
2023-09-07	12.990	13.140	12.820	12.850	12.460	1,773,706
2023-09-06	12.900	13.220	12.790	13.130	12.732	2,427,762
2023-09-05	12.770	12.990	12.730	12.920	12.528	1,795,579
2023-09-04	12.960	13.060	12.670	12.810	12.422	1,905,627
2023-09-01	12.860	12.950	12.740	12.880	12.489	2,466,948
2023-08-31	12.740	12.900	12.610	12.860	12.470	2,252,950
2023-08-30	12.370	12.810	12.350	12.730	12.344	3,420,126
2023-08-29	11.830	12.370	11.830	12.370	11.995	2,982,715
2023-08-28	12.020	12.170	11.880	11.960	11.597	3,223,584
2023-08-25	11.760	11.880	11.540	11.580	11.229	1,916,213
2023-08-24	11.840	11.840	11.480	11.710	11.355	1,466,999
2023-08-23	11.870	11.930	11.640	11.650	11.297	1,799,009
2023-08-22	11.880	12.020	11.650	11.890	11.529	2,808,839
2023-08-21	12.130	12.130	11.830	11.880	11.520	3,254,841
2023-08-18	13.080	13.150	12.060	12.170	11.801	8,282,422
2023-08-17	13.080	13.180	13.000	13.150	12.751	1,602,342
2023-08-16	13.190	13.330	13.090	13.100	12.703	1,301,484
2023-08-15	13.210	13.280	13.060	13.140	12.742	1,898,056
2023-08-14	13.270	13.390	13.050	13.210	12.809	1,673,884
2023-08-11	13.370	13.590	13.260	13.330	12.926	2,197,028
2023-08-10	13.420	13.540	13.340	13.360	12.955	1,563,640
2023-08-09	13.220	13.480	13.150	13.470	13.062	3,344,039
2023-08-08	12.940	13.310	12.850	13.210	12.809	3,021,849
2023-08-07	13.740	13.770	12.950	13.030	12.635	7,502,122
2023-08-04	13.610	13.820	13.590	13.780	13.362	3,439,598
2023-08-03	13.450	13.650	13.440	13.600	13.188	1,711,209
2023-08-02	13.610	13.800	13.410	13.580	13.168	2,860,050

← NewerPage 13 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.