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
2026-07-22	10.250	10.790	10.200	10.350	10.350	10,823,622
2026-07-21	10.600	10.630	10.000	10.420	10.420	15,811,198
2026-07-20	10.360	10.950	10.300	10.580	10.580	18,430,535
2026-07-17	11.600	11.880	10.650	10.650	10.650	22,977,049
2026-07-16	11.490	12.110	11.330	11.830	11.830	27,719,096
2026-07-15	10.900	12.140	10.770	11.810	11.810	33,878,477
2026-07-14	11.150	11.370	10.690	11.040	11.040	22,919,641
2026-07-13	10.700	11.440	10.600	11.280	11.280	25,420,629
2026-07-10	10.310	10.770	10.070	10.670	10.670	11,605,440
2026-07-09	10.280	10.680	10.160	10.420	10.420	8,786,852
2026-07-08	10.390	10.730	10.200	10.340	10.340	9,213,150
2026-07-07	10.800	10.820	10.370	10.410	10.410	10,144,920
2026-07-06	10.840	11.120	10.700	10.920	10.920	14,786,989
2026-07-03	10.820	11.040	10.510	10.900	10.900	16,535,586
2026-07-02	10.600	10.920	10.490	10.610	10.610	21,864,174
2026-07-01	9.500	10.410	9.370	10.410	10.410	10,963,910
2026-06-30	9.680	9.680	9.350	9.460	9.460	7,842,788
2026-06-29	9.290	9.700	9.020	9.680	9.680	8,965,420
2026-06-26	9.650	9.770	9.310	9.320	9.320	6,721,464
2026-06-25	9.890	9.910	9.490	9.690	9.690	6,857,500
2026-06-24	10.220	10.500	9.870	9.930	9.930	8,614,546
2026-06-23	9.850	10.430	9.780	10.230	10.230	8,246,740
2026-06-22	9.780	9.910	9.350	9.890	9.890	6,856,900
2026-06-18	9.830	9.950	9.590	9.780	9.780	4,510,814
2026-06-17	9.950	10.000	9.760	9.800	9.800	4,605,682
2026-06-16	10.150	10.170	9.780	9.990	9.990	5,827,664
2026-06-15	10.070	10.300	10.020	10.150	10.150	6,391,842
2026-06-12	9.930	10.130	9.790	10.070	10.070	6,492,186
2026-06-11	9.900	9.950	9.750	9.890	9.890	4,608,838
2026-06-10	9.900	10.050	9.650	9.930	9.930	5,564,700
2026-06-09	9.930	10.070	9.760	9.940	9.940	5,664,478
2026-06-08	10.010	10.260	9.730	9.910	9.910	6,518,020
2026-06-05	10.230	10.490	10.040	10.190	10.190	7,095,880
2026-06-04	10.450	10.520	10.080	10.170	10.170	7,263,392
2026-06-03	10.640	10.650	10.410	10.460	10.460	4,615,000
2026-06-02	11.120	11.120	10.630	10.650	10.650	5,747,890
2026-06-01	10.700	11.080	10.660	11.030	11.030	5,619,586
2026-05-29	10.980	10.980	10.720	10.770	10.770	5,071,520
2026-05-28	10.910	10.920	10.610	10.830	10.830	5,181,986
2026-05-27	11.080	11.080	10.690	10.750	10.750	6,122,100
2026-05-26	11.370	11.410	10.910	11.050	11.050	6,941,550
2026-05-25	11.740	11.830	11.220	11.370	11.370	8,787,579
2026-05-22	11.790	11.790	11.560	11.730	11.730	5,494,080
2026-05-21	12.060	12.160	11.600	11.650	11.650	6,578,400
2026-05-20	12.200	12.230	11.910	12.000	12.000	6,849,122
2026-05-19	12.270	12.600	12.160	12.300	12.300	6,359,980
2026-05-18	12.370	12.480	12.090	12.220	12.220	6,070,787
2026-05-15	12.490	12.670	12.290	12.370	12.370	6,331,900
2026-05-14	12.700	12.860	12.500	12.500	12.500	6,878,280
2026-05-13	12.750	12.900	12.560	12.700	12.700	7,562,160
2026-05-12	13.010	13.040	12.680	12.770	12.770	9,114,140
2026-05-11	13.240	13.350	12.910	13.080	13.080	11,602,390
2026-05-08	13.060	13.310	12.900	13.240	13.240	11,810,220
2026-05-07	13.200	13.380	13.000	13.120	13.120	14,784,050
2026-05-06	13.340	13.450	13.210	13.450	13.450	13,114,820
2026-04-30	13.140	13.450	13.130	13.220	13.220	13,496,230
2026-04-29	13.520	13.520	12.920	13.280	13.280	28,399,369
2026-04-28	13.410	13.790	13.320	13.790	13.790	17,121,801
2026-04-27	12.310	12.570	12.160	12.540	12.540	9,192,851
2026-04-24	12.240	12.400	12.110	12.190	12.190	6,446,539

← NewerPage 2 of 3 · 121 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.