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
2026-04-24	12.240	12.400	12.110	12.190	12.190	6,446,539
2026-04-23	12.310	12.470	12.220	12.320	12.320	6,583,708
2026-04-22	12.270	12.520	12.210	12.340	12.340	8,763,020
2026-04-21	12.490	12.490	12.200	12.300	12.300	7,735,926
2026-04-20	12.520	12.670	12.400	12.500	12.500	8,581,840
2026-04-17	12.840	12.910	12.450	12.560	12.560	12,087,090
2026-04-16	13.120	13.180	12.760	12.910	12.910	13,153,200
2026-04-15	13.390	13.430	13.030	13.100	13.100	12,080,280
2026-04-14	13.120	13.250	13.000	13.220	13.220	10,901,530
2026-04-13	13.110	13.470	12.980	13.090	13.090	13,488,640
2026-04-10	13.560	13.560	12.970	13.150	13.150	22,874,779
2026-04-09	14.190	14.760	13.350	13.690	13.690	31,579,561
2026-04-08	14.780	14.980	14.050	14.240	14.240	30,459,070
2026-04-07	14.350	14.970	14.260	14.520	14.520	37,907,953
2026-04-03	16.310	16.850	15.620	15.620	15.620	22,213,631
2026-04-02	18.800	18.960	16.360	17.350	17.350	58,609,168
2026-04-01	16.010	17.240	16.010	17.240	17.240	8,598,630
2026-03-31	15.840	16.040	15.600	15.670	15.670	6,925,698
2026-03-30	15.940	16.220	15.830	15.840	15.840	8,255,103
2026-03-27	15.340	16.280	15.340	16.140	16.140	10,389,620
2026-03-26	15.790	16.350	15.620	15.740	15.740	9,873,320
2026-03-25	15.250	16.130	15.080	15.900	15.900	12,523,230
2026-03-24	14.450	14.970	14.400	14.840	14.840	8,025,597
2026-03-23	14.820	15.000	13.980	14.140	14.140	9,202,034
2026-03-20	15.750	15.860	15.160	15.180	15.180	4,615,693
2026-03-19	15.750	15.910	15.530	15.690	15.690	4,553,591
2026-03-18	15.520	16.000	15.330	15.910	15.910	5,644,610
2026-03-17	15.830	15.870	15.340	15.390	15.390	6,271,452
2026-03-16	15.990	16.130	15.750	15.870	15.870	6,157,180
2026-03-13	16.580	16.740	15.820	15.940	15.940	8,588,861
2026-03-12	16.000	16.830	15.980	16.550	16.550	10,235,240
2026-03-11	16.020	16.140	15.810	16.020	16.020	7,156,940
2026-03-10	15.820	16.080	15.600	16.050	16.050	7,790,462
2026-03-09	15.890	15.890	15.350	15.790	15.790	9,501,150
2026-03-06	15.460	16.040	15.050	16.000	16.000	12,430,850
2026-03-05	15.580	15.950	14.990	15.160	15.160	12,036,020
2026-03-04	14.400	15.550	14.310	15.450	15.450	13,257,420
2026-03-03	15.010	15.120	14.430	14.440	14.440	9,675,642
2026-03-02	15.530	15.930	14.740	14.790	14.790	13,885,550
2026-02-27	15.430	15.780	15.330	15.670	15.670	7,880,802
2026-02-26	15.500	15.740	15.360	15.430	15.430	5,263,028
2026-02-25	15.410	15.680	15.200	15.490	15.490	7,022,885
2026-02-24	15.900	15.900	15.230	15.330	15.330	7,280,242
2026-02-13	15.870	15.980	15.600	15.610	15.610	7,368,058
2026-02-12	16.380	16.500	15.790	15.810	15.810	7,233,034
2026-02-11	16.320	16.780	16.210	16.380	16.380	8,907,586
2026-02-10	16.640	16.640	16.050	16.090	16.090	8,860,810
2026-02-09	16.250	16.660	16.250	16.490	16.490	13,840,300
2026-02-06	15.710	16.080	15.550	15.870	15.870	12,189,120
2026-02-05	15.440	16.070	15.350	15.710	15.710	13,146,620
2026-02-04	15.610	15.890	15.240	15.510	15.510	12,510,720
2026-02-03	15.800	15.840	15.180	15.700	15.700	18,309,221
2026-02-02	14.630	15.800	14.410	15.260	15.260	28,532,641
2026-01-30	14.200	14.660	13.650	14.390	14.390	29,162,619
2026-01-29	13.060	13.910	12.860	13.660	13.660	13,774,040
2026-01-28	13.350	13.350	13.020	13.030	13.030	4,887,800
2026-01-27	13.400	13.430	12.990	13.350	13.350	5,409,382
2026-01-26	13.560	13.560	13.210	13.440	13.440	6,126,125
2026-01-23	13.560	13.660	13.430	13.500	13.500	5,011,851
2026-01-22	13.430	13.730	13.340	13.550	13.550	4,081,894

← NewerPage 3 of 21 · 1,212 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.