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
2023-08-01	13.600	14.050	13.330	13.730	13.314	5,442,414
2023-07-31	13.630	13.720	13.350	13.400	12.994	3,103,238
2023-07-28	13.470	13.640	13.450	13.600	13.188	1,623,122
2023-07-27	13.570	13.600	13.460	13.470	13.062	1,276,062
2023-07-26	13.560	13.650	13.540	13.580	13.168	1,628,930
2023-07-25	13.640	13.760	13.460	13.550	13.139	2,488,284
2023-07-24	13.580	13.770	13.460	13.660	13.246	2,888,756
2023-07-21	13.210	13.540	13.210	13.460	13.052	1,878,293
2023-07-20	13.340	13.460	13.200	13.210	12.809	1,705,588
2023-07-19	13.250	13.580	13.230	13.310	12.906	1,818,731
2023-07-18	13.610	13.670	13.220	13.330	12.926	4,012,159
2023-07-17	13.400	13.770	13.200	13.700	13.285	4,096,698
2023-07-14	13.410	13.430	13.250	13.270	12.868	1,492,745
2023-07-13	13.270	13.480	13.270	13.420	13.013	1,375,107
2023-07-12	13.300	13.450	13.230	13.270	12.868	1,189,020
2023-07-11	13.420	13.480	13.290	13.380	12.974	1,119,006
2023-07-10	13.500	13.500	13.200	13.350	12.945	1,466,820
2023-07-07	13.460	13.560	13.330	13.340	12.936	1,274,090
2023-07-06	13.740	13.740	13.420	13.460	13.052	2,013,156
2023-07-05	13.800	13.810	13.620	13.670	13.256	1,799,638
2023-07-04	13.570	13.880	13.360	13.750	13.333	2,435,681
2023-07-03	13.750	13.770	13.490	13.570	13.159	2,832,014
2023-06-30	13.130	13.800	13.090	13.610	13.197	4,457,830
2023-06-29	12.930	13.310	12.910	13.130	12.732	2,542,041
2023-06-28	13.150	13.150	12.790	12.930	12.538	1,472,606
2023-06-27	12.860	13.110	12.800	13.100	12.703	1,336,476
2023-06-26	12.940	13.050	12.700	12.800	12.412	1,745,679
2023-06-21	12.900	13.130	12.870	12.930	12.538	1,725,994
2023-06-20	13.250	13.250	12.960	12.970	12.577	1,752,880
2023-06-19	13.250	13.380	13.100	13.130	12.732	1,573,030
2023-06-16	13.490	13.490	13.220	13.280	12.877	1,697,400
2023-06-15	13.150	13.430	12.960	13.410	13.003	2,471,789
2023-06-14	13.390	13.390	12.980	13.060	12.664	3,976,308
2023-06-13	13.510	13.620	13.360	13.390	12.984	1,829,461
2023-06-12	13.630	13.690	13.340	13.470	13.062	2,214,630
2023-06-09	13.560	13.840	13.520	13.690	13.275	2,410,807
2023-06-08	13.900	13.900	13.550	13.630	13.217	2,166,104
2023-06-07	13.620	13.830	13.450	13.730	13.314	2,882,926
2023-06-06	13.870	13.960	13.550	13.620	13.207	3,667,646
2023-06-05	13.570	13.990	13.570	13.880	13.459	3,720,844
2023-06-02	13.530	13.690	13.430	13.560	13.149	1,855,952
2023-06-01	13.690	13.860	13.520	13.540	13.129	2,786,570
2023-05-31	13.920	14.000	13.650	13.690	13.275	2,974,766
2023-05-30	19.900	20.050	19.570	19.660	13.278	3,584,715
2023-05-29	20.060	20.150	19.850	20.020	13.521	2,946,761
2023-05-26	19.630	19.980	19.460	19.900	13.440	2,061,799
2023-05-25	19.680	19.760	19.390	19.630	13.257	2,209,787
2023-05-24	19.810	19.870	19.520	19.680	13.291	2,657,927
2023-05-23	19.720	20.220	19.720	19.870	13.420	3,609,732
2023-05-22	19.770	19.950	19.550	19.730	13.325	3,425,009
2023-05-19	19.230	19.800	19.060	19.700	13.305	4,009,318
2023-05-18	19.560	19.640	19.090	19.120	12.913	3,143,006
2023-05-17	19.350	19.550	19.200	19.550	13.203	2,815,978
2023-05-16	19.270	19.500	19.220	19.380	13.089	3,476,560
2023-05-15	18.880	19.350	18.880	19.260	13.008	2,871,547
2023-05-12	18.870	19.200	18.760	18.950	12.798	2,861,039
2023-05-11	18.790	18.950	18.660	18.900	12.764	2,147,753
2023-05-10	18.410	18.750	18.380	18.720	12.643	1,826,887
2023-05-09	18.800	18.830	18.420	18.540	12.521	3,533,780
2023-05-08	19.010	19.170	18.820	18.840	12.724	1,956,569

← NewerPage 14 of 21 · 1,219 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.