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
2023-02-06	17.570	17.740	17.460	17.470	11.799	3,585,132
2023-02-03	17.830	17.880	17.460	17.640	11.913	4,939,758
2023-02-02	17.620	17.850	17.530	17.800	12.022	5,374,535
2023-02-01	17.560	17.660	17.440	17.660	11.927	4,994,207
2023-01-31	17.590	17.590	17.400	17.460	11.792	3,886,482
2023-01-30	17.560	17.690	17.500	17.610	11.893	4,843,382
2023-01-20	17.260	17.520	17.260	17.490	11.812	3,017,836
2023-01-19	17.230	17.480	17.150	17.310	11.691	3,703,068
2023-01-18	17.230	17.350	17.180	17.230	11.637	3,044,486
2023-01-17	17.240	17.280	17.160	17.230	11.637	3,065,856
2023-01-16	17.150	17.300	17.020	17.250	11.650	3,688,496
2023-01-13	17.120	17.230	17.080	17.090	11.542	3,509,632
2023-01-12	17.320	17.380	17.040	17.160	11.589	3,982,665
2023-01-11	17.480	17.480	17.190	17.220	11.630	5,332,812
2023-01-10	17.360	17.540	17.130	17.490	11.812	6,612,273
2023-01-09	17.410	17.650	17.230	17.280	11.670	8,369,980
2023-01-06	17.580	17.720	17.350	17.570	11.866	8,363,848
2023-01-05	17.140	17.780	16.850	17.680	11.940	13,182,548
2023-01-04	17.410	17.520	17.010	17.060	11.522	11,641,709
2023-01-03	17.620	17.730	17.330	17.600	11.886	10,749,524
2022-12-30	18.480	18.660	17.460	17.500	11.819	16,174,025
2022-12-29	17.360	17.790	17.260	17.430	11.772	7,509,388
2022-12-28	17.800	17.800	17.300	17.360	11.724	7,441,053
2022-12-27	18.520	18.520	17.390	17.630	11.907	13,313,279
2022-12-26	18.650	18.700	18.260	18.630	12.582	9,024,122
2022-12-23	18.780	19.080	18.220	18.450	12.460	10,492,001
2022-12-22	19.600	19.770	18.520	18.790	12.690	14,520,752
2022-12-21	19.890	20.290	19.380	19.520	13.183	13,812,640
2022-12-20	20.400	20.950	19.700	19.900	13.440	16,551,969
2022-12-19	22.510	22.510	20.500	20.710	13.987	25,122,261
2022-12-16	22.000	23.400	21.800	22.550	15.229	31,168,858
2022-12-15	21.180	22.480	21.180	21.830	14.743	21,911,964
2022-12-14	22.500	22.820	21.810	21.820	14.736	33,434,283
2022-12-13	22.980	24.440	21.650	24.230	16.364	48,589,276
2022-12-12	20.800	22.220	20.660	22.220	15.007	41,971,996
2022-12-09	20.350	21.270	20.100	20.200	13.642	29,438,025
2022-12-08	21.140	22.180	20.000	20.460	13.818	46,251,413
2022-12-07	19.000	20.590	18.700	20.590	13.906	23,585,637
2022-12-06	19.800	20.500	18.530	18.720	12.643	22,676,308
2022-12-05	19.470	20.250	18.940	19.750	13.338	24,919,261
2022-12-02	18.760	19.790	18.480	19.030	12.852	27,689,721
2022-12-01	19.260	19.260	17.910	19.260	13.008	26,914,472
2022-11-30	17.270	17.670	16.880	17.510	11.826	6,114,287
2022-11-29	16.840	17.280	16.750	17.260	11.657	4,772,010
2022-11-28	16.660	17.090	16.500	16.720	11.292	4,218,152
2022-11-25	17.160	17.200	16.680	16.980	11.468	4,357,876
2022-11-24	17.330	17.450	16.950	17.240	11.643	5,714,223
2022-11-23	17.990	18.150	17.080	17.330	11.704	8,732,335
2022-11-22	19.100	19.350	17.750	18.070	12.204	14,263,614
2022-11-21	19.380	19.750	18.680	19.200	12.967	11,537,888
2022-11-18	19.300	19.860	19.120	19.800	13.372	14,964,859
2022-11-17	18.700	19.740	18.650	19.480	13.156	16,406,677
2022-11-16	18.800	19.580	18.560	19.100	12.899	13,183,593
2022-11-15	18.990	19.790	18.560	19.160	12.940	21,056,859
2022-11-14	17.790	18.700	17.560	18.500	12.494	9,382,902
2022-11-11	18.200	18.450	17.670	17.730	11.974	6,991,993
2022-11-10	17.630	18.300	17.630	17.960	12.130	4,423,578
2022-11-09	17.400	17.890	17.300	17.830	12.042	3,649,702
2022-11-08	17.450	17.600	17.200	17.440	11.778	2,131,849
2022-11-07	17.230	17.750	17.180	17.480	11.805	3,646,438

← NewerPage 16 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.