Shanghai Runda Med Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.660	12.820	12.510	12.670	12.670	6,491,143
2024-07-26	12.600	12.890	12.500	12.720	12.720	7,434,000
2024-07-25	12.500	12.850	12.280	12.600	12.600	10,972,945
2024-07-24	12.960	13.140	12.550	12.550	12.550	14,243,334
2024-07-23	13.290	13.560	12.960	13.060	13.060	16,574,100
2024-07-22	13.230	13.550	13.000	13.400	13.400	11,664,100
2024-07-19	13.080	13.380	12.900	13.240	13.240	11,317,500
2024-07-18	13.200	13.230	12.760	13.070	13.070	10,630,563
2024-07-17	13.240	13.380	13.000	13.190	13.190	11,203,404
2024-07-16	12.830	13.560	12.730	13.260	13.260	18,513,700
2024-07-15	13.100	13.120	12.780	12.850	12.850	8,402,100
2024-07-12	13.350	13.660	13.130	13.160	13.160	11,438,788
2024-07-11	13.480	13.590	13.230	13.380	13.380	15,392,800
2024-07-10	13.440	13.560	13.120	13.150	13.150	11,393,500
2024-07-09	13.370	13.550	12.990	13.450	13.450	18,270,189
2024-07-08	13.940	13.950	13.300	13.440	13.440	9,760,860
2024-07-05	13.530	13.530	13.530	13.530	13.530	0
2024-07-04	14.060	14.180	13.440	13.530	13.530	15,979,560
2024-07-03	14.370	14.500	14.050	14.100	14.100	10,578,016
2024-07-02	14.930	15.130	14.420	14.510	14.510	13,639,800
2024-07-01	15.150	15.220	14.770	15.010	15.010	8,449,200
2024-06-28	14.940	15.510	14.870	15.140	15.140	11,335,040
2024-06-27	15.400	15.500	14.960	15.000	15.000	11,451,900
2024-06-26	14.690	15.470	14.500	15.390	15.390	19,342,432
2024-06-25	14.880	15.380	14.370	14.410	14.410	14,851,527
2024-06-24	15.570	15.750	14.930	14.980	14.980	14,712,360
2024-06-21	15.980	16.110	15.600	15.840	15.840	9,617,924
2024-06-20	16.400	16.620	15.870	15.980	15.980	15,604,583
2024-06-19	16.750	16.930	16.470	16.510	16.510	12,613,174
2024-06-18	16.440	16.900	16.320	16.690	16.690	19,001,839
2024-06-17	16.360	16.620	16.120	16.340	16.340	15,743,105
2024-06-14	16.100	16.310	15.840	16.250	16.250	12,076,577
2024-06-13	16.060	16.400	15.960	16.100	16.100	15,052,617
2024-06-12	15.530	16.350	15.410	16.090	16.090	16,908,556
2024-06-11	15.300	15.620	15.050	15.530	15.530	8,880,279
2024-06-07	15.300	15.480	14.970	15.330	15.330	11,513,458
2024-06-06	15.730	15.880	15.060	15.200	15.200	18,757,175
2024-06-05	15.830	16.250	15.590	15.620	15.620	10,713,166
2024-06-04	16.030	16.060	15.670	15.940	15.940	10,601,460
2024-06-03	16.200	16.290	15.940	16.060	16.060	9,442,951
2024-05-31	16.110	16.530	16.090	16.260	16.260	12,216,000
2024-05-30	15.830	16.360	15.600	16.090	16.090	14,315,563
2024-05-29	16.030	16.310	15.830	15.960	15.960	14,276,903
2024-05-28	16.810	16.870	15.970	16.020	16.020	22,202,162
2024-05-27	17.050	17.380	16.370	16.860	16.860	17,561,188
2024-05-24	17.420	17.560	16.980	17.000	17.000	12,856,888
2024-05-23	18.180	18.180	17.280	17.420	17.420	17,540,641
2024-05-22	17.780	18.450	17.750	18.060	18.060	24,830,638
2024-05-21	17.830	18.040	17.510	17.740	17.740	14,165,324
2024-05-20	16.860	17.970	16.800	17.860	17.860	29,633,230
2024-05-17	17.000	17.000	16.600	16.860	16.860	15,315,801
2024-05-16	17.090	17.330	16.880	16.960	16.960	15,914,155
2024-05-15	17.680	17.680	16.920	17.030	17.030	22,398,190
2024-05-14	17.560	18.050	17.560	17.710	17.710	13,051,175
2024-05-13	18.000	18.310	17.490	17.680	17.680	16,500,726
2024-05-10	18.910	19.040	18.150	18.280	18.280	24,758,409
2024-05-09	18.010	18.670	17.870	18.400	18.400	19,452,679
2024-05-08	18.260	18.350	17.870	17.950	17.950	18,456,896
2024-05-07	18.460	19.120	18.440	18.530	18.530	25,239,888
2024-05-06	18.600	18.720	18.130	18.370	18.370	23,253,325

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.1500 CNY
2021-07-16	0.1140 CNY
2019-07-12	0.0950 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.