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
2025-04-28	12.000	12.050	11.590	11.730	11.592	22,153,160
2025-04-25	12.730	12.930	12.100	12.260	12.115	29,835,141
2025-04-24	12.640	13.140	12.480	12.870	12.718	36,572,762
2025-04-23	12.520	13.620	12.450	12.750	12.600	51,544,246
2025-04-22	12.420	12.750	12.290	12.380	12.234	18,086,449
2025-04-21	12.180	12.630	11.980	12.600	12.451	28,676,770
2025-04-18	12.460	12.660	12.070	12.100	11.957	26,625,580
2025-04-17	12.390	12.680	12.210	12.450	12.303	36,659,953
2025-04-16	13.930	14.150	12.950	12.950	12.797	40,754,320
2025-04-15	14.080	14.460	13.320	14.390	14.220	43,440,473
2025-04-14	13.980	14.310	13.690	14.090	13.924	38,547,930
2025-04-11	14.360	14.950	13.660	14.020	13.855	53,127,539
2025-04-10	14.540	15.620	14.400	14.620	14.448	68,437,773
2025-04-09	15.000	15.100	14.220	14.220	14.052	37,460,059
2025-04-08	15.730	16.990	15.730	15.800	15.614	47,151,008
2025-04-07	17.480	17.480	17.480	17.480	17.274	2,489,700
2025-04-03	16.800	19.560	16.800	19.420	19.191	60,319,047
2025-04-02	16.510	17.780	15.920	17.780	17.570	36,504,328
2025-04-01	14.790	16.160	14.790	16.160	15.969	23,258,631
2025-03-31	15.680	16.800	14.450	14.690	14.517	43,545,281
2025-03-28	13.510	15.290	13.510	15.290	15.110	25,508,580
2025-03-27	12.730	14.400	12.650	13.900	13.736	33,651,961
2025-03-26	13.240	13.860	12.610	13.090	12.936	26,706,471
2025-03-25	11.820	13.240	11.700	13.240	13.084	22,417,760
2025-03-24	12.370	12.790	11.880	12.040	11.898	14,806,800
2025-03-21	11.710	12.550	11.710	12.550	12.402	23,041,529
2025-03-20	11.730	11.960	11.380	11.850	11.710	20,389,580
2025-03-19	11.770	12.110	11.530	11.650	11.513	16,671,760
2025-03-18	11.220	12.490	11.190	12.080	11.937	37,244,340
2025-03-17	11.470	11.960	10.790	11.370	11.236	32,360,250
2025-03-14	10.200	11.280	10.200	11.280	11.147	15,768,120
2025-03-13	10.620	10.810	10.150	10.250	10.129	23,392,471
2025-03-12	9.650	10.650	9.630	10.650	10.524	24,592,141
2025-03-11	9.700	9.720	9.520	9.680	9.566	2,623,400
2025-03-10	9.650	9.850	9.500	9.770	9.655	3,096,252
2025-03-07	9.770	9.770	9.620	9.650	9.536	2,195,242
2025-03-06	9.750	9.800	9.550	9.760	9.645	2,329,400
2025-03-05	9.790	9.920	9.660	9.720	9.605	2,427,980
2025-03-04	9.770	10.100	9.670	9.850	9.734	4,414,660
2025-03-03	9.550	9.810	9.550	9.760	9.645	3,274,698
2025-02-28	9.820	9.880	9.500	9.550	9.437	3,404,935
2025-02-27	9.880	10.010	9.720	9.860	9.744	3,696,390
2025-02-26	9.830	9.930	9.780	9.880	9.763	2,442,164
2025-02-25	9.860	9.890	9.760	9.810	9.694	2,693,002
2025-02-24	10.020	10.050	9.870	9.930	9.813	4,206,767
2025-02-21	10.180	10.250	9.980	10.050	9.931	4,413,800
2025-02-20	10.030	10.260	10.010	10.230	10.109	5,492,473
2025-02-19	9.820	10.250	9.780	10.040	9.922	4,899,309
2025-02-18	10.210	10.250	9.800	9.850	9.734	5,094,510
2025-02-17	10.400	10.400	10.130	10.200	10.080	4,656,099
2025-02-14	10.160	10.290	10.130	10.190	10.070	4,403,942
2025-02-13	10.200	10.350	10.120	10.130	10.010	4,060,171
2025-02-12	10.260	10.260	10.060	10.240	10.119	5,166,969
2025-02-11	10.580	10.580	10.210	10.260	10.139	6,394,224
2025-02-10	10.290	10.460	10.170	10.410	10.287	9,033,005
2025-02-07	9.860	10.590	9.770	10.250	10.129	13,505,760
2025-02-06	9.870	9.950	9.610	9.870	9.754	7,675,830
2025-02-05	10.020	10.120	9.890	9.910	9.793	7,452,566
2025-01-27	10.700	10.900	10.010	10.120	10.001	12,867,440
2025-01-24	10.720	11.000	10.540	10.640	10.514	13,778,400

← NewerPage 7 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.