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
2022-08-04	16.360	16.570	16.110	16.390	11.069	1,974,241
2022-08-03	16.210	16.740	16.210	16.350	11.042	3,336,490
2022-08-02	16.910	16.910	15.960	16.180	10.927	4,492,720
2022-08-01	17.000	17.210	16.880	17.010	11.488	2,861,029
2022-07-29	17.080	17.620	17.040	17.070	11.528	3,674,431
2022-07-28	17.280	17.300	16.970	17.150	11.583	3,124,946
2022-07-27	16.780	17.280	16.700	17.200	11.616	3,931,373
2022-07-26	16.910	17.140	16.540	16.870	11.393	2,430,802
2022-07-25	16.910	17.200	16.880	16.910	11.420	1,757,065
2022-07-22	17.230	17.400	16.830	17.020	11.495	3,028,941
2022-07-21	17.240	17.500	17.070	17.220	11.630	4,416,427
2022-07-20	16.670	17.250	16.610	17.240	11.643	6,270,169
2022-07-19	16.600	16.800	16.500	16.670	11.258	2,394,461
2022-07-18	16.490	16.550	16.290	16.550	11.177	1,719,654
2022-07-15	16.660	16.660	16.300	16.320	11.022	2,337,772
2022-07-14	16.460	16.660	16.330	16.650	11.245	2,599,085
2022-07-13	16.250	16.440	16.120	16.410	11.083	3,063,136
2022-07-12	16.890	16.890	16.240	16.260	10.981	4,268,531
2022-07-11	16.800	16.950	16.720	16.880	11.400	2,362,975
2022-07-08	16.760	16.950	16.690	16.760	11.319	2,826,579
2022-07-07	16.920	17.120	16.700	16.750	11.312	4,213,104
2022-07-06	17.350	17.360	16.940	17.050	11.515	4,322,088
2022-07-05	17.120	17.610	17.100	17.330	11.704	5,725,177
2022-07-04	17.030	17.270	16.830	17.100	11.549	3,750,177
2022-07-01	17.150	17.220	16.980	17.020	11.495	3,875,167
2022-06-30	17.000	17.290	16.970	17.120	11.562	3,803,462
2022-06-29	17.340	17.460	16.970	16.970	11.461	5,690,309
2022-06-28	17.200	17.500	16.980	17.320	11.697	5,929,665
2022-06-27	17.100	17.510	16.930	17.300	11.684	7,334,250
2022-06-24	17.170	17.330	16.930	17.020	11.495	6,270,001
2022-06-23	17.070	17.250	16.830	17.180	11.603	6,112,060
2022-06-22	17.600	17.700	16.940	17.060	11.522	10,249,878
2022-06-21	17.750	18.080	17.430	17.600	11.886	9,324,574
2022-06-20	18.040	18.200	17.720	17.750	11.988	9,327,966
2022-06-17	18.580	18.810	17.790	18.030	12.177	14,326,684
2022-06-16	18.340	18.860	17.990	18.710	12.636	15,054,319
2022-06-15	19.950	19.950	18.490	18.710	12.636	28,206,990
2022-06-14	22.000	22.420	19.680	20.540	13.872	31,691,114
2022-06-13	22.010	22.790	20.080	21.800	14.723	29,449,602
2022-06-10	19.540	21.430	19.300	21.430	14.473	23,314,792
2022-06-09	21.210	21.490	19.120	19.480	13.156	23,528,237
2022-06-08	22.850	22.850	20.570	21.200	14.318	28,962,671
2022-06-07	21.490	23.580	21.190	22.860	15.439	21,069,263
2022-06-06	19.640	22.250	19.550	21.450	14.487	27,897,564
2022-06-02	18.720	20.230	18.500	20.230	13.663	31,510,136
2022-06-01	18.780	20.270	17.200	18.390	12.420	24,281,311
2022-05-31	18.000	18.800	17.560	18.430	12.447	14,386,128
2022-05-30	17.780	18.880	17.150	18.200	12.292	19,163,626
2022-05-27	16.780	18.150	16.220	18.150	12.258	19,081,922
2022-05-26	22.000	22.050	21.310	21.850	11.081	6,000,885
2022-05-25	20.830	22.580	20.820	22.000	11.157	11,297,709
2022-05-24	21.440	21.880	20.880	21.000	10.650	7,426,231
2022-05-23	20.790	22.830	20.680	21.890	11.101	13,338,804
2022-05-20	18.970	20.790	18.970	20.790	10.544	5,612,493
2022-05-19	18.510	18.910	18.420	18.900	9.585	1,535,533
2022-05-18	18.590	18.950	18.420	18.760	9.514	1,501,772
2022-05-17	18.660	18.950	18.460	18.680	9.474	1,666,573
2022-05-16	18.810	19.160	18.790	18.910	9.590	2,282,260
2022-05-13	18.770	18.820	18.350	18.710	9.489	1,511,185
2022-05-12	18.450	18.870	18.310	18.660	9.463	2,492,002

← NewerPage 18 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.