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
2026-01-21	13.780	13.800	13.320	13.450	13.450	6,127,202
2026-01-20	13.800	13.940	13.580	13.660	13.660	6,692,246
2026-01-19	13.900	14.430	13.730	13.800	13.800	12,746,860
2026-01-16	13.060	14.200	13.060	13.950	13.950	20,290,971
2026-01-15	12.650	13.330	12.560	13.040	13.040	9,417,223
2026-01-14	12.770	12.900	12.450	12.640	12.640	6,341,631
2026-01-13	12.790	13.090	12.680	12.770	12.770	6,338,180
2026-01-12	12.720	12.820	12.620	12.750	12.750	4,439,229
2026-01-09	12.570	12.710	12.480	12.700	12.700	4,254,002
2026-01-08	12.440	12.630	12.350	12.580	12.580	3,277,763
2026-01-07	12.480	12.790	12.350	12.440	12.440	5,110,020
2026-01-06	12.680	12.710	12.450	12.470	12.470	3,688,578
2026-01-05	12.160	12.670	12.130	12.640	12.640	5,247,680
2025-12-31	12.040	12.320	11.980	12.150	12.150	3,318,872
2025-12-30	12.110	12.150	11.960	12.020	12.020	2,983,314
2025-12-29	12.200	12.250	12.060	12.110	12.110	2,785,275
2025-12-26	12.480	12.480	12.210	12.260	12.260	3,109,880
2025-12-25	12.310	12.420	12.260	12.400	12.400	2,467,214
2025-12-24	12.280	12.400	12.220	12.320	12.320	1,741,982
2025-12-23	12.460	12.480	12.250	12.270	12.270	2,511,282
2025-12-22	12.470	12.550	12.380	12.420	12.420	2,259,870
2025-12-19	12.410	12.550	12.310	12.470	12.470	2,389,624
2025-12-18	12.250	12.570	12.240	12.420	12.420	2,983,200
2025-12-17	12.390	12.470	12.140	12.340	12.340	3,682,348
2025-12-16	12.590	12.680	12.330	12.380	12.380	3,421,720
2025-12-15	12.610	12.790	12.390	12.640	12.640	4,047,280
2025-12-12	13.000	13.040	12.770	12.860	12.860	3,048,300
2025-12-11	13.250	13.330	12.930	12.940	12.940	3,380,475
2025-12-10	13.490	13.500	13.100	13.230	13.230	4,548,600
2025-12-09	13.730	13.840	13.500	13.500	13.500	3,478,824
2025-12-08	13.800	13.870	13.660	13.720	13.720	3,242,724
2025-12-05	13.880	13.950	13.630	13.750	13.750	2,980,039
2025-12-04	13.770	13.980	13.680	13.870	13.870	3,641,432
2025-12-03	13.890	13.990	13.750	13.820	13.820	3,781,770
2025-12-02	14.200	14.200	13.820	13.890	13.890	5,227,300
2025-12-01	14.020	14.550	13.960	14.200	14.200	7,084,080
2025-11-28	14.210	14.300	14.020	14.090	14.090	4,438,600
2025-11-27	14.120	14.290	14.060	14.290	14.290	5,131,838
2025-11-26	14.010	14.320	14.010	14.150	14.150	6,516,190
2025-11-25	13.830	14.110	13.740	14.030	14.030	4,862,919
2025-11-24	13.600	13.930	13.400	13.830	13.830	5,624,905
2025-11-21	13.810	13.960	13.400	13.400	13.400	5,516,973
2025-11-20	13.780	13.990	13.620	13.930	13.930	4,358,972
2025-11-19	13.980	14.050	13.760	13.810	13.810	3,429,880
2025-11-18	14.040	14.160	13.880	13.960	13.960	3,306,673
2025-11-17	14.270	14.280	13.950	14.040	14.040	4,002,408
2025-11-14	14.020	14.350	13.950	14.140	14.140	7,061,231
2025-11-13	13.980	14.090	13.760	14.050	14.050	4,856,814
2025-11-12	13.930	14.090	13.860	13.940	13.940	6,216,232
2025-11-11	13.550	14.080	13.480	13.960	13.960	7,921,421
2025-11-10	13.340	13.700	13.280	13.600	13.600	4,795,186
2025-11-07	13.300	13.430	13.230	13.360	13.360	2,742,480
2025-11-06	13.460	13.510	13.270	13.300	13.300	3,802,380
2025-11-05	13.320	13.530	13.320	13.460	13.460	3,338,538
2025-11-04	13.550	13.600	13.350	13.480	13.480	5,183,367
2025-11-03	13.460	13.690	13.390	13.560	13.560	8,150,389
2025-10-31	12.990	13.490	12.910	13.460	13.460	8,000,232
2025-10-30	12.900	13.080	12.820	12.880	12.880	4,294,323
2025-10-29	12.910	13.060	12.850	12.910	12.910	3,008,212
2025-10-28	13.090	13.110	12.920	12.980	12.980	2,524,297

← NewerPage 4 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.