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
2025-01-23	10.530	11.240	10.360	11.000	10.870	25,254,740
2025-01-22	10.160	11.260	9.890	10.580	10.455	25,238,600
2025-01-21	11.980	12.120	10.490	10.750	10.623	35,786,473
2025-01-20	10.650	11.020	10.520	11.020	10.890	8,530,538
2025-01-17	9.070	10.020	9.010	10.020	9.902	13,993,960
2025-01-16	9.150	9.270	9.040	9.110	9.003	1,678,307
2025-01-15	9.210	9.280	9.100	9.150	9.042	1,303,278
2025-01-14	9.150	9.300	9.090	9.260	9.151	3,374,591
2025-01-13	8.880	9.070	8.700	9.030	8.923	2,422,475
2025-01-10	9.450	9.530	9.040	9.050	8.943	4,281,579
2025-01-09	9.690	9.690	9.410	9.420	9.309	3,099,229
2025-01-08	9.530	9.900	9.410	9.730	9.615	4,949,767
2025-01-07	9.690	9.850	9.430	9.610	9.497	6,302,618
2025-01-06	9.890	10.050	9.530	9.900	9.783	7,891,350
2025-01-03	9.400	10.230	9.190	9.860	9.744	8,974,903
2025-01-02	9.540	9.600	9.220	9.300	9.190	2,534,184
2024-12-31	9.720	9.820	9.500	9.540	9.427	2,157,759
2024-12-30	9.860	9.880	9.630	9.720	9.605	1,397,890
2024-12-27	9.620	9.930	9.550	9.860	9.744	1,650,210
2024-12-26	9.510	9.660	9.410	9.600	9.487	1,679,276
2024-12-25	9.920	10.000	9.430	9.540	9.427	3,160,483
2024-12-24	9.910	10.040	9.800	9.950	9.833	1,814,022
2024-12-23	10.500	10.500	9.890	9.920	9.803	3,124,978
2024-12-20	10.330	10.530	10.230	10.450	10.327	1,993,907
2024-12-19	10.590	10.600	10.170	10.320	10.198	2,453,860
2024-12-18	10.400	10.530	10.240	10.420	10.297	2,174,580
2024-12-17	10.820	10.900	10.390	10.460	10.337	2,543,190
2024-12-16	10.780	10.930	10.740	10.820	10.692	2,488,671
2024-12-13	10.950	10.950	10.700	10.740	10.613	2,422,023
2024-12-12	10.700	10.900	10.650	10.890	10.762	3,146,258
2024-12-11	10.680	10.800	10.550	10.740	10.613	1,929,434
2024-12-10	11.000	11.000	10.700	10.730	10.603	3,127,418
2024-12-09	10.650	10.780	10.550	10.690	10.564	2,184,036
2024-12-06	10.770	10.770	10.550	10.630	10.505	3,278,217
2024-12-05	10.600	10.890	10.420	10.780	10.653	4,706,064
2024-12-04	10.540	10.760	10.420	10.580	10.455	3,524,476
2024-12-03	10.590	10.660	10.480	10.540	10.416	2,286,238
2024-12-02	10.280	10.650	10.270	10.620	10.495	3,609,397
2024-11-29	10.250	10.320	10.190	10.280	10.159	2,360,972
2024-11-28	10.190	10.310	10.180	10.260	10.139	2,552,683
2024-11-27	9.930	10.200	9.710	10.190	10.070	2,732,064
2024-11-26	9.950	10.130	9.900	9.950	9.833	2,366,916
2024-11-25	9.730	9.950	9.670	9.920	9.803	2,199,920
2024-11-22	10.110	10.150	9.630	9.640	9.526	1,923,920
2024-11-21	10.070	10.130	9.990	10.110	9.991	1,587,210
2024-11-20	9.860	10.070	9.860	10.060	9.941	1,687,908
2024-11-19	9.680	9.880	9.610	9.880	9.763	1,634,031
2024-11-18	9.940	9.980	9.570	9.610	9.497	2,645,659
2024-11-15	9.920	10.020	9.800	9.810	9.694	2,680,952
2024-11-14	10.120	10.180	9.910	9.930	9.813	2,384,900
2024-11-13	10.290	10.300	9.910	10.170	10.050	3,266,959
2024-11-12	10.680	10.780	10.210	10.320	10.198	5,356,394
2024-11-11	10.390	10.700	10.090	10.680	10.554	5,679,365
2024-11-08	10.140	10.370	10.030	10.370	10.248	6,030,103
2024-11-07	10.000	10.160	9.840	10.100	9.981	3,659,598
2024-11-06	9.700	10.160	9.640	10.040	9.922	6,456,079
2024-11-05	9.630	9.720	9.520	9.670	9.556	3,135,461
2024-11-04	9.600	9.740	9.410	9.640	9.526	3,605,566
2024-11-01	9.410	9.490	9.100	9.260	9.151	2,881,640
2024-10-31	9.520	9.630	9.450	9.490	9.378	2,572,278

← NewerPage 8 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.