Shanghai Runda Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.170 | 19.230 | 17.920 | 18.160 | 18.160 | 34,457,537 |
| 2024-04-29 | 18.250 | 19.410 | 18.200 | 19.200 | 19.200 | 35,784,846 |
| 2024-04-26 | 17.910 | 18.790 | 17.860 | 18.560 | 18.560 | 29,366,247 |
| 2024-04-25 | 17.960 | 18.250 | 17.710 | 17.790 | 17.790 | 20,097,454 |
| 2024-04-24 | 17.100 | 18.170 | 16.740 | 18.100 | 18.100 | 33,329,049 |
| 2024-04-23 | 17.140 | 17.180 | 16.690 | 16.940 | 16.940 | 21,477,873 |
| 2024-04-22 | 17.190 | 17.450 | 16.810 | 16.970 | 16.970 | 19,097,735 |
| 2024-04-19 | 17.750 | 18.040 | 17.230 | 17.570 | 17.570 | 17,825,342 |
| 2024-04-18 | 17.700 | 18.340 | 17.330 | 17.900 | 17.900 | 25,305,935 |
| 2024-04-17 | 17.530 | 18.040 | 17.390 | 17.890 | 17.890 | 30,383,210 |
| 2024-04-16 | 17.750 | 18.140 | 17.060 | 17.170 | 17.170 | 25,822,180 |
| 2024-04-15 | 18.500 | 18.950 | 17.700 | 18.100 | 18.100 | 29,757,102 |
| 2024-04-12 | 18.700 | 18.880 | 18.370 | 18.420 | 18.420 | 20,675,570 |
| 2024-04-11 | 18.630 | 19.200 | 18.510 | 18.720 | 18.720 | 19,108,444 |
| 2024-04-10 | 19.510 | 19.680 | 18.600 | 18.840 | 18.840 | 23,159,352 |
| 2024-04-09 | 19.220 | 19.790 | 18.880 | 19.580 | 19.580 | 26,765,428 |
| 2024-04-08 | 20.230 | 20.650 | 19.170 | 19.210 | 19.210 | 40,357,914 |
| 2024-04-03 | 20.740 | 21.190 | 20.120 | 20.750 | 20.750 | 24,806,157 |
| 2024-04-02 | 21.610 | 21.880 | 20.600 | 21.000 | 21.000 | 28,397,969 |
| 2024-04-01 | 21.560 | 22.150 | 21.080 | 21.880 | 21.880 | 38,136,602 |
| 2024-03-29 | 20.600 | 21.340 | 20.240 | 21.120 | 21.120 | 26,472,248 |
| 2024-03-28 | 20.100 | 21.130 | 19.920 | 20.610 | 20.610 | 34,537,670 |
| 2024-03-27 | 20.940 | 20.940 | 19.930 | 19.990 | 19.990 | 29,520,119 |
| 2024-03-26 | 21.260 | 21.640 | 20.680 | 20.940 | 20.940 | 34,690,349 |
| 2024-03-25 | 22.910 | 23.220 | 21.300 | 21.410 | 21.410 | 56,462,728 |
| 2024-03-22 | 23.500 | 23.650 | 22.360 | 22.910 | 22.910 | 58,968,977 |
| 2024-03-21 | 24.460 | 24.760 | 23.240 | 23.550 | 23.550 | 81,001,234 |
| 2024-03-20 | 23.050 | 25.390 | 23.050 | 25.190 | 25.190 | 95,210,821 |
| 2024-03-19 | 23.000 | 23.990 | 22.910 | 23.080 | 23.080 | 42,462,626 |
| 2024-03-18 | 23.000 | 23.900 | 22.350 | 23.260 | 23.260 | 48,082,241 |
| 2024-03-15 | 21.720 | 22.170 | 21.210 | 21.770 | 21.770 | 31,388,600 |
| 2024-03-14 | 21.200 | 22.280 | 20.700 | 21.920 | 21.920 | 53,171,000 |
| 2024-03-13 | 20.540 | 21.670 | 20.510 | 21.150 | 21.150 | 40,185,227 |
| 2024-03-12 | 20.700 | 21.450 | 20.400 | 20.430 | 20.430 | 37,607,342 |
| 2024-03-11 | 19.630 | 20.990 | 19.450 | 20.740 | 20.740 | 43,362,563 |
| 2024-03-08 | 19.020 | 19.930 | 18.820 | 19.760 | 19.760 | 35,741,124 |
| 2024-03-07 | 19.410 | 20.370 | 18.810 | 19.010 | 19.010 | 39,145,257 |
| 2024-03-06 | 19.600 | 20.340 | 19.370 | 19.580 | 19.580 | 38,876,061 |
| 2024-03-05 | 19.530 | 21.500 | 19.070 | 20.060 | 20.060 | 67,420,052 |
| 2024-03-04 | 18.440 | 20.550 | 18.350 | 19.920 | 19.920 | 72,244,934 |
| 2024-03-01 | 18.070 | 18.740 | 17.840 | 18.680 | 18.680 | 43,076,787 |
| 2024-02-29 | 16.850 | 17.990 | 16.750 | 17.930 | 17.930 | 40,958,858 |
| 2024-02-28 | 18.500 | 19.550 | 16.910 | 17.020 | 17.020 | 64,939,675 |
| 2024-02-27 | 17.600 | 18.460 | 17.530 | 18.360 | 18.360 | 30,217,066 |
| 2024-02-26 | 17.750 | 18.180 | 17.500 | 17.920 | 17.920 | 34,124,181 |
| 2024-02-23 | 17.150 | 18.040 | 16.710 | 17.910 | 17.910 | 55,258,568 |
| 2024-02-22 | 16.280 | 17.200 | 16.120 | 17.140 | 17.140 | 45,657,778 |
| 2024-02-21 | 15.670 | 16.460 | 15.510 | 15.830 | 15.830 | 35,060,964 |
| 2024-02-20 | 15.830 | 16.430 | 15.390 | 16.020 | 16.020 | 38,822,480 |
| 2024-02-19 | 15.350 | 16.040 | 15.080 | 15.920 | 15.920 | 45,856,672 |
| 2024-02-08 | 14.270 | 15.130 | 13.990 | 15.050 | 15.050 | 41,492,535 |
| 2024-02-07 | 13.980 | 15.540 | 13.930 | 14.230 | 14.230 | 54,364,085 |
| 2024-02-06 | 12.700 | 14.360 | 12.160 | 14.130 | 14.130 | 42,700,906 |
| 2024-02-05 | 14.200 | 14.330 | 12.790 | 13.100 | 13.100 | 33,301,053 |
| 2024-02-02 | 15.290 | 15.440 | 13.650 | 14.210 | 14.210 | 27,943,508 |
| 2024-02-01 | 14.960 | 15.850 | 14.860 | 15.160 | 15.160 | 20,308,855 |
| 2024-01-31 | 15.930 | 15.960 | 14.950 | 15.050 | 15.050 | 19,216,184 |
| 2024-01-30 | 16.180 | 16.730 | 15.890 | 15.930 | 15.930 | 15,436,737 |
| 2024-01-29 | 17.340 | 17.450 | 16.250 | 16.440 | 16.440 | 25,145,480 |
| 2024-01-26 | 17.950 | 17.960 | 17.160 | 17.300 | 17.300 | 21,690,531 |
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.