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
2022-02-09	20.700	21.000	20.620	20.950	10.625	1,797,613
2022-02-08	20.670	20.870	20.440	20.800	10.549	1,820,763
2022-02-07	20.630	21.000	20.410	20.660	10.478	2,088,232
2022-01-28	20.200	20.650	20.030	20.500	10.397	1,693,673
2022-01-27	20.780	20.990	20.000	20.110	10.199	2,615,851
2022-01-26	20.590	21.120	20.480	20.630	10.462	2,345,541
2022-01-25	21.840	21.840	20.400	20.590	10.442	4,214,081
2022-01-24	21.900	22.060	21.410	21.550	10.929	3,418,098
2022-01-21	23.050	23.090	21.850	21.980	11.147	5,043,065
2022-01-20	24.280	24.570	22.800	23.050	11.690	5,447,438
2022-01-19	24.630	24.900	24.010	24.190	12.268	4,413,316
2022-01-18	25.700	25.760	24.630	24.700	12.527	6,267,615
2022-01-17	24.800	26.500	24.530	25.760	13.064	9,874,632
2022-01-14	24.430	25.010	24.310	24.790	12.572	3,798,807
2022-01-13	25.450	25.770	24.600	24.700	12.527	5,941,132
2022-01-12	25.340	25.880	25.200	25.670	13.019	5,255,079
2022-01-11	24.820	25.480	24.730	25.280	12.821	3,876,542
2022-01-10	24.680	25.160	24.080	24.820	12.587	4,512,945
2022-01-07	26.050	26.090	25.200	25.230	12.795	7,265,766
2022-01-06	26.130	26.370	25.100	25.970	13.171	12,546,432
2022-01-05	24.460	27.100	24.040	25.800	13.084	12,741,355
2022-01-04	24.450	25.010	24.450	24.690	12.521	3,068,518
2021-12-31	24.600	24.770	24.320	24.510	12.430	3,117,173
2021-12-30	24.760	24.830	24.430	24.540	12.445	2,961,170
2021-12-29	25.060	25.280	24.550	24.760	12.557	6,115,237
2021-12-28	23.820	26.280	23.820	25.540	12.953	11,331,825
2021-12-27	23.810	24.090	23.500	23.980	12.161	2,690,382
2021-12-24	23.960	24.290	23.610	23.890	12.116	4,087,608
2021-12-23	24.560	24.560	23.930	24.010	12.177	4,030,762
2021-12-22	24.200	24.590	24.100	24.560	12.456	3,458,170
2021-12-21	24.140	24.330	24.010	24.230	12.288	2,706,605
2021-12-20	24.760	24.850	24.000	24.100	12.222	4,717,182
2021-12-17	25.340	25.400	24.750	24.760	12.557	6,487,076
2021-12-16	25.500	25.740	25.100	25.380	12.871	5,053,281
2021-12-15	25.920	26.070	25.610	25.640	13.003	4,581,118
2021-12-14	25.980	26.180	25.850	25.880	13.125	4,088,499
2021-12-13	26.240	26.240	25.800	26.010	13.191	4,711,430
2021-12-10	25.910	26.290	25.350	26.250	13.313	7,731,303
2021-12-09	26.090	26.200	25.870	25.910	13.140	4,801,606
2021-12-08	26.010	26.420	25.720	25.980	13.176	6,868,138
2021-12-07	25.800	26.180	24.880	26.050	13.211	11,883,950
2021-12-06	26.000	26.120	25.560	25.790	13.079	9,388,725
2021-12-03	27.300	27.660	26.240	26.350	13.363	19,402,423
2021-12-02	28.100	28.950	27.770	28.160	14.281	36,208,634
2021-12-01	30.860	30.860	30.860	30.860	15.651	5,297,652
2021-11-30	37.620	37.620	34.000	34.290	17.390	16,041,022
2021-11-29	38.500	40.500	35.980	37.670	19.104	21,604,111
2021-11-26	38.260	40.500	38.240	39.980	20.276	11,897,957
2021-11-25	35.490	39.840	35.220	39.380	19.971	16,080,341
2021-11-24	37.000	37.000	35.130	36.220	18.369	12,716,148
2021-11-23	35.900	37.630	34.380	37.630	19.084	20,071,090
2021-11-22	31.880	34.210	31.260	34.210	17.350	13,225,493
2021-11-19	31.340	31.500	30.460	31.100	15.772	1,836,624
2021-11-18	32.080	32.200	30.040	31.230	15.838	4,330,323
2021-11-17	31.870	33.310	31.870	32.150	16.305	3,612,006
2021-11-16	31.500	32.700	30.700	32.190	16.325	6,304,129
2021-11-15	29.500	32.560	29.110	31.770	16.112	6,393,850
2021-11-12	28.000	30.000	28.000	29.890	15.159	2,713,551
2021-11-11	29.010	29.080	28.000	28.280	14.342	1,993,785
2021-11-10	28.560	29.380	28.560	29.080	14.748	2,622,148

← NewerPage 20 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.