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
2023-05-05	19.180	19.240	18.850	18.950	12.798	2,654,903
2023-05-04	18.700	19.220	18.700	19.180	12.954	3,565,483
2023-04-28	18.830	18.910	18.530	18.860	12.737	3,007,339
2023-04-27	18.400	19.050	18.220	18.860	12.737	4,103,412
2023-04-26	18.070	18.470	17.980	18.210	12.298	3,017,559
2023-04-25	18.540	18.630	17.770	18.030	12.177	5,222,500
2023-04-24	18.400	18.920	18.320	18.550	12.528	3,593,238
2023-04-21	18.710	18.920	18.300	18.340	12.386	3,185,797
2023-04-20	19.060	19.180	18.580	18.700	12.629	3,496,708
2023-04-19	19.230	19.230	18.900	19.090	12.893	2,982,634
2023-04-18	19.450	19.480	19.030	19.140	12.926	4,524,650
2023-04-17	19.580	19.610	19.350	19.490	13.163	3,543,664
2023-04-14	19.540	19.800	19.380	19.570	13.217	4,822,537
2023-04-13	19.400	19.800	19.260	19.420	13.116	4,259,820
2023-04-12	19.390	19.520	19.200	19.380	13.089	3,721,327
2023-04-11	19.360	19.520	19.120	19.300	13.035	4,320,790
2023-04-10	19.210	19.850	19.040	19.460	13.143	8,212,944
2023-04-07	18.800	19.420	18.800	19.110	12.906	8,361,678
2023-04-06	18.580	18.900	18.430	18.800	12.697	3,730,840
2023-04-04	18.670	18.790	18.370	18.570	12.542	2,889,270
2023-04-03	18.730	18.850	18.560	18.640	12.589	2,597,797
2023-03-31	18.460	18.800	18.400	18.720	12.643	2,603,369
2023-03-30	18.800	18.850	18.460	18.490	12.488	2,485,433
2023-03-29	18.560	18.880	18.430	18.790	12.690	3,680,191
2023-03-28	18.340	18.620	18.240	18.550	12.528	2,536,544
2023-03-27	18.210	18.580	18.150	18.330	12.379	2,190,806
2023-03-24	18.510	18.760	18.280	18.290	12.352	2,169,859
2023-03-23	18.260	18.590	18.260	18.510	12.501	2,548,864
2023-03-22	18.210	18.550	18.210	18.330	12.379	2,605,925
2023-03-21	17.970	18.290	17.850	18.270	12.339	2,416,144
2023-03-20	18.240	18.390	17.710	17.840	12.049	3,581,590
2023-03-17	18.400	18.560	18.200	18.240	12.319	3,551,868
2023-03-16	18.550	18.670	18.130	18.400	12.427	4,875,748
2023-03-15	18.770	18.960	18.690	18.720	12.643	3,272,359
2023-03-14	19.080	19.180	18.680	18.770	12.677	4,813,378
2023-03-13	18.660	19.260	18.650	19.200	12.967	4,972,248
2023-03-10	19.100	19.130	18.650	18.870	12.744	4,852,084
2023-03-09	18.880	19.320	18.880	19.280	13.021	6,349,911
2023-03-08	19.000	19.360	18.690	18.990	12.825	6,935,013
2023-03-07	18.670	19.980	18.670	18.940	12.791	11,144,579
2023-03-06	18.510	18.760	18.400	18.670	12.609	3,487,902
2023-03-03	18.480	18.580	18.350	18.510	12.501	2,467,667
2023-03-02	18.660	18.860	18.450	18.470	12.474	4,678,056
2023-03-01	18.560	18.720	18.390	18.640	12.589	4,470,813
2023-02-28	18.120	18.550	18.120	18.550	12.528	4,965,907
2023-02-27	18.300	18.400	18.050	18.110	12.231	2,784,667
2023-02-24	18.390	18.410	18.160	18.300	12.359	2,604,139
2023-02-23	18.670	18.750	18.240	18.320	12.373	7,357,362
2023-02-22	18.620	18.830	18.550	18.770	12.677	4,195,286
2023-02-21	18.840	18.980	18.560	18.750	12.663	7,014,640
2023-02-20	18.480	18.750	18.130	18.750	12.663	7,709,609
2023-02-17	18.220	18.500	17.950	18.360	12.400	7,131,205
2023-02-16	18.610	18.830	18.000	18.220	12.305	10,598,821
2023-02-15	18.640	18.750	18.440	18.620	12.575	9,232,995
2023-02-14	17.690	18.730	17.630	18.730	12.650	18,607,770
2023-02-13	17.490	17.680	17.460	17.660	11.927	6,082,519
2023-02-10	17.670	17.670	17.360	17.470	11.799	3,750,104
2023-02-09	17.500	17.570	17.250	17.550	11.853	4,304,473
2023-02-08	17.440	17.530	17.400	17.470	11.799	2,720,395
2023-02-07	17.480	17.590	17.340	17.440	11.778	3,737,032

← NewerPage 15 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.