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
2025-07-25	13.400	13.540	13.130	13.140	13.140	16,908,730
2025-07-24	12.830	13.980	12.830	13.410	13.410	31,306,980
2025-07-23	13.000	13.190	12.720	12.830	12.830	12,083,700
2025-07-22	13.430	13.520	13.040	13.100	13.100	17,301,359
2025-07-21	13.290	13.550	13.240	13.480	13.480	25,136,391
2025-07-18	13.830	13.950	13.300	13.620	13.620	27,782,381
2025-07-17	13.510	13.730	13.270	13.570	13.570	46,216,660
2025-07-16	11.980	13.170	11.980	13.170	13.170	26,488,369
2025-07-15	12.650	12.680	11.800	11.970	11.970	25,011,830
2025-07-14	12.920	13.190	12.880	13.040	13.040	11,661,950
2025-07-11	12.580	13.200	12.530	12.940	12.940	19,963,711
2025-07-10	12.530	12.750	12.420	12.580	12.580	8,251,396
2025-07-09	12.720	12.860	12.540	12.570	12.570	10,867,730
2025-07-08	12.540	13.260	12.470	12.780	12.780	15,168,180
2025-07-07	12.580	12.840	12.500	12.520	12.520	6,707,122
2025-07-04	12.880	13.100	12.580	12.610	12.610	10,262,380
2025-07-03	12.640	12.830	12.580	12.790	12.790	8,593,750
2025-07-02	12.900	12.920	12.580	12.640	12.640	10,003,430
2025-07-01	12.730	13.050	12.670	12.970	12.970	13,581,350
2025-06-30	12.740	12.860	12.600	12.800	12.800	10,952,530
2025-06-27	12.380	12.900	12.320	12.730	12.730	18,913,221
2025-06-26	12.450	12.630	12.260	12.280	12.280	11,805,740
2025-06-25	12.490	12.660	12.400	12.520	12.520	11,271,130
2025-06-24	12.450	12.780	12.400	12.620	12.620	13,608,760
2025-06-23	12.190	12.490	12.030	12.440	12.440	10,405,710
2025-06-20	12.280	12.440	12.240	12.310	12.310	8,466,942
2025-06-19	13.020	13.110	12.330	12.360	12.360	18,019,930
2025-06-18	13.440	13.500	13.010	13.070	13.070	19,627,141
2025-06-17	14.380	14.380	13.610	13.700	13.700	22,127,449
2025-06-16	14.110	14.580	13.930	14.380	14.380	23,340,789
2025-06-13	14.550	14.580	13.900	14.360	14.360	37,256,648
2025-06-12	14.520	15.210	14.010	14.950	14.950	65,736,461
2025-06-11	12.960	14.320	12.960	14.320	14.320	37,962,141
2025-06-10	12.920	13.480	12.760	13.020	13.020	20,177,359
2025-06-09	12.750	13.090	12.660	12.970	12.970	19,490,740
2025-06-06	12.890	13.180	12.560	12.750	12.750	15,083,060
2025-06-05	13.270	13.490	12.780	12.950	12.950	25,849,279
2025-06-04	13.050	13.580	12.780	13.420	13.420	31,049,391
2025-06-03	12.310	13.360	12.310	13.060	13.060	24,084,061
2025-05-30	12.650	12.900	12.470	12.520	12.520	17,361,029
2025-05-29	12.330	12.750	12.250	12.710	12.560	12,751,180
2025-05-28	12.700	12.720	12.330	12.350	12.204	11,357,750
2025-05-27	12.300	12.950	12.160	12.780	12.629	16,749,631
2025-05-26	12.460	12.500	12.030	12.430	12.283	20,070,461
2025-05-23	13.100	13.480	12.640	12.670	12.521	22,065,830
2025-05-22	13.420	13.440	12.900	13.190	13.034	31,302,061
2025-05-21	13.500	14.710	13.450	13.710	13.548	46,014,219
2025-05-20	12.860	13.940	12.820	13.690	13.528	37,519,449
2025-05-19	13.180	13.400	12.850	12.920	12.768	30,103,311
2025-05-16	12.720	13.720	12.430	13.370	13.212	46,106,594
2025-05-15	12.840	12.990	12.500	12.720	12.570	33,633,262
2025-05-14	12.260	12.720	12.230	12.570	12.422	26,525,920
2025-05-13	12.240	12.460	12.100	12.270	12.125	19,808,420
2025-05-12	12.350	12.850	11.960	12.060	11.918	26,203,600
2025-05-09	12.440	12.540	12.100	12.120	11.977	10,877,700
2025-05-08	12.360	12.680	12.310	12.440	12.293	15,161,480
2025-05-07	12.530	12.670	12.080	12.350	12.204	17,532,420
2025-05-06	11.850	12.630	11.850	12.300	12.155	25,186,570
2025-04-30	11.780	11.900	11.610	11.850	11.710	12,089,220
2025-04-29	11.490	11.780	11.370	11.640	11.503	14,051,510

← NewerPage 6 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.