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
2022-05-11	18.750	19.200	18.510	18.680	9.474	3,699,074
2022-05-10	18.300	18.790	18.180	18.750	9.509	2,473,924
2022-05-09	18.030	18.680	17.790	18.540	9.403	2,848,145
2022-05-06	18.040	18.320	17.550	18.020	9.139	3,360,121
2022-05-05	18.480	18.720	18.030	18.320	9.291	3,888,281
2022-04-29	18.230	18.600	18.180	18.530	9.397	2,047,316
2022-04-28	18.910	19.280	18.020	18.100	9.179	3,145,504
2022-04-27	17.100	19.390	16.950	19.110	9.692	4,420,556
2022-04-26	18.400	18.490	17.670	17.710	8.982	3,049,961
2022-04-25	19.270	19.270	18.400	18.500	9.382	3,546,169
2022-04-22	20.030	20.030	19.150	19.270	9.773	3,494,943
2022-04-21	20.510	20.990	19.700	19.990	10.138	2,859,582
2022-04-20	20.700	21.310	20.600	20.760	10.528	4,486,661
2022-04-19	20.000	20.600	19.800	20.500	10.397	2,787,146
2022-04-18	20.000	20.330	19.610	20.190	10.239	2,079,348
2022-04-15	20.450	20.450	19.820	19.960	10.123	2,170,894
2022-04-14	19.930	20.480	19.930	20.400	10.346	2,262,622
2022-04-13	20.740	20.790	19.830	19.910	10.097	2,685,153
2022-04-12	19.970	20.810	19.750	20.540	10.417	3,952,147
2022-04-11	20.000	20.580	19.970	20.180	10.234	3,780,672
2022-04-08	21.830	21.830	19.830	20.270	10.280	7,197,621
2022-04-07	22.330	22.350	21.510	21.550	10.929	3,703,697
2022-04-06	22.420	22.720	22.050	22.270	11.294	4,859,151
2022-04-01	22.500	22.780	22.220	22.390	11.355	5,088,106
2022-03-31	23.120	23.780	22.800	22.880	11.604	8,761,288
2022-03-30	22.810	23.490	22.600	23.200	11.766	9,673,897
2022-03-29	23.280	23.830	22.480	23.180	11.756	18,278,537
2022-03-28	21.270	23.390	21.220	23.390	11.862	12,472,274
2022-03-25	21.540	21.760	21.160	21.260	10.782	6,431,165
2022-03-24	22.440	22.440	21.050	21.550	10.929	12,958,690
2022-03-23	24.700	24.700	22.000	22.590	11.456	20,360,652
2022-03-22	20.490	22.870	20.010	22.870	11.598	8,841,852
2022-03-21	19.720	20.900	19.700	20.790	10.544	6,106,376
2022-03-18	20.240	20.400	19.320	19.720	10.001	5,882,217
2022-03-17	20.000	20.850	19.890	20.080	10.184	5,063,828
2022-03-16	19.450	19.970	19.020	19.900	10.092	3,966,323
2022-03-15	20.610	20.670	19.100	19.120	9.697	4,151,326
2022-03-14	21.250	21.460	20.600	20.600	10.447	4,065,222
2022-03-11	20.610	21.290	20.540	21.150	10.726	3,034,786
2022-03-10	20.290	21.080	20.290	21.020	10.660	3,304,444
2022-03-09	20.900	21.050	19.000	19.880	10.082	3,452,099
2022-03-08	21.680	21.750	20.570	20.910	10.604	4,042,734
2022-03-07	21.950	22.150	21.000	21.680	10.995	2,416,339
2022-03-04	22.060	22.800	21.800	21.960	11.137	4,474,285
2022-03-03	21.540	22.360	21.330	22.050	11.183	5,181,318
2022-03-02	21.220	21.600	20.910	21.480	10.894	2,338,134
2022-03-01	21.160	21.410	21.020	21.220	10.762	2,126,818
2022-02-28	21.400	21.540	20.800	21.110	10.706	2,290,796
2022-02-25	20.900	21.400	20.900	21.280	10.792	2,515,202
2022-02-24	21.390	21.730	20.550	20.870	10.584	4,171,200
2022-02-23	20.890	21.720	20.890	21.480	10.894	3,316,947
2022-02-22	21.170	21.170	20.550	20.970	10.635	2,314,674
2022-02-21	21.110	21.250	20.940	21.180	10.741	3,120,570
2022-02-18	20.760	21.120	20.560	21.030	10.665	2,977,481
2022-02-17	20.650	20.940	20.410	20.750	10.523	4,458,451
2022-02-16	20.290	20.860	20.060	20.720	10.508	8,256,060
2022-02-15	20.330	20.400	19.250	19.540	9.910	7,486,894
2022-02-14	20.300	20.750	20.180	20.320	10.305	2,024,020
2022-02-11	20.940	21.110	20.000	20.330	10.310	2,309,560
2022-02-10	21.000	21.330	20.860	20.990	10.645	2,447,898

← NewerPage 19 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.