Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.030	18.470	16.810	18.060	18.060	32,287,131
2024-01-24	17.310	17.490	16.390	17.020	17.020	21,669,689
2024-01-23	16.670	17.610	16.670	17.300	17.300	25,920,974
2024-01-22	17.450	17.610	16.410	16.700	16.700	27,835,421
2024-01-19	18.860	19.040	17.500	17.510	17.510	40,460,079
2024-01-18	18.100	19.100	17.720	18.920	18.920	39,487,929
2024-01-17	18.500	19.190	18.360	18.410	18.410	35,437,016
2024-01-16	18.650	18.980	18.130	18.510	18.510	20,084,215
2024-01-15	18.310	19.350	18.180	18.740	18.740	29,211,903
2024-01-12	18.610	19.050	18.200	18.240	18.240	19,865,305
2024-01-11	17.800	18.940	17.780	18.800	18.800	23,603,950
2024-01-10	18.230	18.290	17.860	17.930	17.930	12,613,962
2024-01-09	18.290	18.990	18.160	18.270	18.270	19,810,734
2024-01-08	18.500	18.660	18.120	18.200	18.200	19,478,518
2024-01-05	19.480	19.630	18.430	18.690	18.690	32,023,505
2024-01-04	19.550	19.890	19.190	19.750	19.750	13,871,935
2024-01-03	19.990	20.390	19.520	19.780	19.780	18,575,101
2024-01-02	20.460	20.850	19.850	20.000	20.000	21,521,425
2023-12-29	19.500	20.690	19.500	20.350	20.350	31,037,804
2023-12-28	19.600	19.850	19.270	19.500	19.500	20,595,374
2023-12-27	19.410	19.830	19.210	19.620	19.620	18,348,730
2023-12-26	20.420	20.450	19.030	19.350	19.350	31,317,326
2023-12-25	20.570	20.970	20.140	20.420	20.420	15,969,704
2023-12-22	21.000	21.300	20.350	20.490	20.490	21,222,895
2023-12-21	20.840	21.300	20.390	20.930	20.930	24,638,475
2023-12-20	21.820	21.920	20.880	20.920	20.920	24,505,568
2023-12-19	22.030	22.080	21.200	21.780	21.780	23,085,557
2023-12-18	22.310	22.390	21.700	21.890	21.890	19,004,963
2023-12-15	22.200	22.980	22.010	22.300	22.300	26,854,133
2023-12-14	24.020	24.050	21.980	22.080	22.080	52,011,871
2023-12-13	24.700	24.900	23.880	23.980	23.980	32,144,086
2023-12-12	24.580	25.430	24.550	24.700	24.700	49,008,215
2023-12-11	24.900	25.000	23.550	24.310	24.310	44,494,784
2023-12-08	25.470	25.790	23.980	24.550	24.550	60,844,316
2023-12-07	23.000	25.060	23.000	25.060	25.060	57,562,959
2023-12-06	22.640	23.070	22.350	22.780	22.780	28,436,604
2023-12-05	23.880	24.000	22.510	22.550	22.550	47,747,326
2023-12-04	24.110	24.940	23.820	23.930	23.930	58,294,373
2023-12-01	22.350	24.630	22.220	24.110	24.110	74,288,937
2023-11-30	21.980	22.720	21.600	22.390	22.390	42,160,611
2023-11-29	21.810	22.360	21.690	21.770	21.770	25,424,609
2023-11-28	21.550	22.180	21.440	21.810	21.810	39,904,637
2023-11-27	23.620	24.220	21.550	21.910	21.910	89,438,030
2023-11-24	24.310	25.180	23.500	23.940	23.940	59,031,444
2023-11-23	23.670	24.680	22.800	24.300	24.300	69,166,402
2023-11-22	23.530	24.880	23.450	23.700	23.700	65,322,145
2023-11-21	24.600	24.960	22.920	23.700	23.700	68,195,717
2023-11-20	23.580	24.300	23.220	23.950	23.950	53,961,721
2023-11-17	24.490	24.650	23.200	23.400	23.400	69,221,237
2023-11-16	24.540	25.280	24.250	24.480	24.480	53,083,272
2023-11-15	26.120	26.300	24.200	25.000	25.000	87,114,476
2023-11-14	25.310	26.540	24.980	26.340	26.340	72,636,930
2023-11-13	25.400	27.700	25.200	25.420	25.420	106,089,751
2023-11-10	25.690	26.500	24.480	25.230	25.230	115,373,917
2023-11-09	22.030	24.420	21.740	24.420	24.420	77,580,142
2023-11-08	20.950	22.880	20.460	22.200	22.200	102,252,775
2023-11-07	21.010	21.370	20.430	21.160	21.160	78,422,598
2023-11-06	20.970	22.200	20.320	21.550	21.550	99,932,947
2023-11-03	19.570	21.080	18.370	20.690	20.690	91,863,917
2023-11-02	19.100	20.850	18.810	20.100	20.100	95,624,116

← NewerPage 12 of 21 · 1,212 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.