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
2025-10-27	12.940	13.150	12.900	13.070	13.070	3,368,580
2025-10-24	12.930	13.070	12.840	12.930	12.930	3,002,912
2025-10-23	13.100	13.230	12.790	12.950	12.950	3,541,104
2025-10-22	13.060	13.350	13.010	13.100	13.100	2,999,392
2025-10-21	12.980	13.160	12.940	13.140	13.140	2,756,045
2025-10-20	13.150	13.220	12.910	12.980	12.980	4,629,540
2025-10-17	13.500	13.610	13.010	13.090	13.090	5,026,415
2025-10-16	13.540	13.700	13.430	13.490	13.490	5,011,144
2025-10-15	13.020	13.670	12.950	13.600	13.600	8,779,560
2025-10-14	12.950	13.220	12.800	13.030	13.030	4,796,083
2025-10-13	12.200	12.860	12.200	12.800	12.800	4,377,987
2025-10-10	13.200	13.450	13.000	13.040	13.040	5,308,346
2025-10-09	13.080	13.320	12.990	13.200	13.200	5,032,080
2025-09-30	12.640	13.410	12.590	13.040	13.040	7,056,126
2025-09-29	12.590	12.640	12.380	12.550	12.550	3,562,264
2025-09-26	12.610	12.770	12.510	12.640	12.640	3,151,329
2025-09-25	13.120	13.120	12.670	12.670	12.670	4,297,773
2025-09-24	12.870	12.990	12.780	12.940	12.940	3,516,562
2025-09-23	13.110	13.150	12.540	12.880	12.880	6,214,353
2025-09-22	13.440	13.550	13.110	13.160	13.160	5,111,065
2025-09-19	13.750	13.790	13.440	13.450	13.450	5,715,425
2025-09-18	14.110	14.240	13.710	13.810	13.810	7,970,643
2025-09-17	13.900	14.280	13.900	14.180	14.180	7,976,227
2025-09-16	13.900	13.980	13.810	13.940	13.940	4,590,258
2025-09-15	13.830	13.870	13.750	13.810	13.810	3,358,752
2025-09-12	13.990	14.090	13.780	13.920	13.920	5,167,271
2025-09-11	13.850	13.860	13.590	13.830	13.830	5,334,251
2025-09-10	14.000	14.180	13.750	13.790	13.790	5,926,568
2025-09-09	14.120	14.440	13.960	13.980	13.980	7,693,282
2025-09-08	13.880	14.390	13.880	14.170	14.170	6,984,740
2025-09-05	13.680	13.990	13.600	13.990	13.990	5,570,912
2025-09-04	13.900	14.000	13.420	13.680	13.680	6,570,104
2025-09-03	14.270	14.290	13.830	13.880	13.880	5,943,300
2025-09-02	14.320	14.320	13.850	14.000	14.000	8,333,612
2025-09-01	13.800	14.380	13.590	14.330	14.330	11,273,730
2025-08-29	13.950	14.000	13.810	13.810	13.810	5,395,195
2025-08-28	13.600	13.980	13.500	13.950	13.950	9,303,235
2025-08-27	14.380	14.380	13.800	13.800	13.800	14,053,420
2025-08-26	14.560	14.560	14.360	14.400	14.400	9,898,208
2025-08-25	14.600	14.690	14.450	14.580	14.580	11,634,680
2025-08-22	14.680	14.710	14.450	14.600	14.600	10,257,200
2025-08-21	14.990	14.990	14.530	14.670	14.670	14,192,700
2025-08-20	14.950	15.180	14.600	14.810	14.810	17,186,529
2025-08-19	14.370	15.500	14.250	14.920	14.920	29,083,359
2025-08-18	14.180	14.390	14.180	14.350	14.350	15,849,170
2025-08-15	14.270	14.540	14.150	14.340	14.340	14,535,540
2025-08-14	14.910	15.040	14.230	14.280	14.280	23,779,080
2025-08-13	15.460	15.500	14.950	15.010	15.010	21,797,590
2025-08-12	15.560	15.700	15.110	15.340	15.340	26,271,400
2025-08-11	14.700	16.200	14.370	15.530	15.530	39,647,168
2025-08-08	15.420	15.420	14.630	15.070	15.070	38,298,672
2025-08-07	14.500	15.540	14.480	15.540	15.540	19,828,320
2025-08-06	14.800	15.050	14.080	14.130	14.130	31,377,779
2025-08-05	14.340	14.940	14.140	14.710	14.710	36,583,930
2025-08-04	13.970	14.500	13.450	14.480	14.480	33,208,051
2025-08-01	13.510	14.200	13.400	14.060	14.060	34,939,930
2025-07-31	13.450	13.780	13.400	13.590	13.590	22,173,279
2025-07-30	13.450	13.800	13.280	13.530	13.530	20,657,580
2025-07-29	13.500	13.650	13.240	13.450	13.450	16,476,189
2025-07-28	13.260	13.520	13.180	13.460	13.460	16,512,410

← NewerPage 5 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.