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
2024-10-30	9.510	9.640	9.420	9.580	9.467	2,591,028
2024-10-29	9.790	9.840	9.540	9.540	9.427	3,659,858
2024-10-28	9.730	9.820	9.470	9.820	9.704	4,086,629
2024-10-25	9.640	9.730	9.600	9.660	9.546	2,560,266
2024-10-24	9.700	9.820	9.550	9.640	9.526	4,361,555
2024-10-23	9.500	10.050	9.360	9.730	9.615	8,280,205
2024-10-22	9.030	9.420	8.960	9.420	9.309	3,888,505
2024-10-21	9.090	9.130	8.960	9.040	8.933	3,028,532
2024-10-18	9.010	9.230	8.960	9.070	8.963	3,074,628
2024-10-17	9.170	9.240	9.010	9.060	8.953	1,828,046
2024-10-16	9.040	9.190	8.960	9.080	8.973	2,113,338
2024-10-15	9.180	9.300	9.040	9.040	8.933	2,231,610
2024-10-14	9.140	9.290	9.030	9.250	9.141	2,233,037
2024-10-11	9.600	9.600	9.050	9.140	9.032	4,069,396
2024-10-10	9.620	9.800	9.410	9.580	9.467	4,208,287
2024-10-09	10.030	10.030	9.470	9.510	9.398	6,956,551
2024-10-08	10.600	10.640	9.620	10.170	10.050	8,948,821
2024-09-30	9.230	9.780	9.110	9.690	9.576	6,784,824
2024-09-27	8.650	9.060	8.650	8.920	8.815	4,890,419
2024-09-26	8.420	8.510	8.310	8.510	8.410	2,228,565
2024-09-25	8.350	8.620	8.290	8.380	8.281	2,511,918
2024-09-24	7.920	8.240	7.920	8.240	8.143	2,400,482
2024-09-23	8.060	8.120	7.900	7.910	7.817	1,559,520
2024-09-20	8.190	8.200	7.980	8.090	7.995	1,080,154
2024-09-19	7.940	8.200	7.940	8.170	8.074	1,432,572
2024-09-18	8.130	8.140	7.840	7.970	7.876	1,193,040
2024-09-13	8.250	8.250	8.080	8.080	7.985	1,164,120
2024-09-12	8.290	8.390	8.240	8.240	8.143	1,135,500
2024-09-11	8.320	8.370	8.230	8.240	8.143	874,140
2024-09-10	8.350	8.380	8.200	8.350	8.252	978,600
2024-09-09	8.250	8.460	8.230	8.310	8.212	1,393,480
2024-09-06	8.470	8.510	8.270	8.280	8.182	1,251,482
2024-09-05	8.560	8.560	8.420	8.470	8.370	1,914,154
2024-09-04	8.520	8.640	8.460	8.510	8.410	1,802,780
2024-09-03	8.750	9.000	8.530	8.600	8.499	3,655,220
2024-09-02	8.680	8.760	8.590	8.590	8.489	1,246,796
2024-08-30	8.800	8.870	8.640	8.670	8.568	2,098,000
2024-08-29	8.640	8.800	8.490	8.780	8.676	1,033,800
2024-08-28	8.440	8.660	8.380	8.570	8.469	1,185,320
2024-08-27	8.480	8.680	8.460	8.500	8.400	1,167,990
2024-08-26	8.370	8.500	8.210	8.460	8.360	1,140,444
2024-08-23	8.500	8.540	8.320	8.370	8.271	1,313,047
2024-08-22	8.700	8.770	8.500	8.520	8.419	1,263,041
2024-08-21	8.750	8.860	8.630	8.700	8.597	1,968,087
2024-08-20	8.940	8.970	8.680	8.730	8.627	1,893,860
2024-08-19	9.150	9.210	8.950	8.970	8.864	1,878,800
2024-08-16	9.050	9.200	8.850	9.190	9.082	2,316,815
2024-08-15	9.000	9.140	8.900	9.010	8.904	2,082,770
2024-08-14	9.160	9.170	8.930	8.960	8.854	2,448,309
2024-08-13	9.500	9.530	9.030	9.160	9.052	4,901,483
2024-08-12	9.530	9.760	9.450	9.670	9.556	2,493,956
2024-08-09	9.790	9.790	9.530	9.530	9.418	2,416,304
2024-08-08	9.430	9.850	9.380	9.650	9.536	4,705,534
2024-08-07	9.230	9.900	9.100	9.470	9.358	6,267,853
2024-08-06	9.020	9.250	8.960	9.240	9.131	2,793,367
2024-08-05	9.080	9.250	8.910	8.920	8.815	2,583,443
2024-08-02	9.060	9.260	9.040	9.150	9.042	2,035,774
2024-08-01	9.000	9.220	8.920	9.080	8.973	2,267,140
2024-07-31	8.800	9.030	8.590	9.020	8.914	2,577,010
2024-07-30	8.680	8.830	8.660	8.690	8.587	921,975

← NewerPage 9 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.