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
2022-11-04	17.250	17.330	17.050	17.230	11.637	2,211,075
2022-11-03	17.010	17.280	16.920	17.080	11.535	1,783,809
2022-11-02	17.000	17.460	16.890	17.200	11.616	3,938,387
2022-11-01	17.000	17.100	16.500	16.950	11.447	3,111,237
2022-10-31	16.340	17.000	16.300	16.690	11.272	2,760,029
2022-10-28	17.470	17.470	16.600	16.700	11.279	4,838,510
2022-10-27	17.200	17.720	17.010	17.500	11.819	4,808,662
2022-10-26	16.710	18.200	16.710	17.190	11.610	4,208,874
2022-10-25	16.860	17.050	16.480	16.660	11.252	2,533,713
2022-10-24	17.600	17.700	16.810	16.860	11.387	3,787,176
2022-10-21	17.340	17.550	17.200	17.540	11.846	2,368,224
2022-10-20	17.320	17.500	17.180	17.340	11.711	2,139,017
2022-10-19	17.450	17.550	17.080	17.320	11.697	2,964,541
2022-10-18	17.280	17.660	17.100	17.400	11.751	3,664,473
2022-10-17	16.720	17.500	16.720	17.290	11.677	2,788,573
2022-10-14	16.570	17.080	16.520	16.960	11.454	2,766,238
2022-10-13	16.140	17.000	16.010	16.470	11.123	2,336,907
2022-10-12	15.800	16.120	15.530	16.090	10.867	1,061,466
2022-10-11	15.710	15.890	15.330	15.810	10.678	1,263,345
2022-10-10	16.250	16.350	15.590	15.800	10.671	1,674,707
2022-09-30	16.080	16.320	15.880	16.270	10.988	1,424,940
2022-09-29	16.020	16.250	15.900	16.080	10.860	1,668,332
2022-09-28	15.890	16.250	15.750	15.850	10.705	1,863,892
2022-09-27	15.320	16.000	15.250	15.880	10.725	1,700,505
2022-09-26	15.660	15.660	15.170	15.250	10.299	2,068,401
2022-09-23	16.110	16.160	15.610	15.680	10.590	2,107,453
2022-09-22	16.270	16.340	16.000	16.060	10.846	2,100,965
2022-09-21	16.490	16.490	16.200	16.300	11.008	1,437,475
2022-09-20	16.460	16.580	16.330	16.540	11.171	1,389,915
2022-09-19	16.430	16.580	16.130	16.290	11.002	1,519,468
2022-09-16	16.680	16.880	16.440	16.440	11.103	1,928,327
2022-09-15	17.200	17.390	16.590	16.760	11.319	2,950,129
2022-09-14	17.200	17.390	16.800	17.170	11.596	2,295,790
2022-09-13	17.450	17.630	17.360	17.410	11.758	1,397,052
2022-09-09	17.500	17.710	17.300	17.440	11.778	2,086,671
2022-09-08	17.470	17.800	17.280	17.510	11.826	3,086,285
2022-09-07	17.600	17.690	17.460	17.550	11.853	1,481,997
2022-09-06	17.750	17.760	17.420	17.580	11.873	1,963,127
2022-09-05	17.760	17.810	17.330	17.620	11.900	2,603,820
2022-09-02	17.310	17.810	17.200	17.760	11.994	3,650,815
2022-09-01	17.000	17.550	16.900	17.250	11.650	2,259,739
2022-08-31	17.370	17.560	17.040	17.100	11.549	3,131,414
2022-08-30	17.660	18.150	17.370	17.480	11.805	2,988,390
2022-08-29	17.320	17.780	17.210	17.650	11.920	3,331,089
2022-08-26	17.690	18.060	17.530	17.570	11.866	3,469,016
2022-08-25	18.130	18.350	17.210	17.750	11.988	7,215,902
2022-08-24	18.370	18.790	18.180	18.290	12.352	9,096,195
2022-08-23	18.410	18.500	18.060	18.260	12.332	5,019,019
2022-08-22	18.100	18.880	17.680	18.420	12.440	13,918,235
2022-08-19	16.890	18.620	16.890	18.380	12.413	20,970,605
2022-08-18	17.060	17.060	16.830	16.930	11.434	1,849,553
2022-08-17	17.080	17.200	16.850	17.090	11.542	2,605,810
2022-08-16	16.980	17.200	16.910	16.940	11.441	1,576,756
2022-08-15	17.060	17.060	16.900	16.980	11.468	1,627,877
2022-08-12	17.190	17.240	16.980	17.060	11.522	2,403,595
2022-08-11	16.780	17.110	16.700	17.060	11.522	2,431,805
2022-08-10	16.710	16.930	16.660	16.780	11.333	1,633,651
2022-08-09	16.890	17.030	16.700	16.800	11.346	2,182,316
2022-08-08	16.580	16.990	16.400	16.970	11.461	2,843,084
2022-08-05	16.500	16.500	16.260	16.480	11.130	1,929,063

← NewerPage 17 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.