Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.010	20.850	19.110	19.570	19.570	107,114,066
2023-10-31	20.500	21.680	19.300	19.720	19.720	159,755,670
2023-10-30	19.220	19.710	18.800	19.710	19.710	42,149,274
2023-10-27	16.260	17.920	16.250	17.920	17.920	77,067,401
2023-10-26	15.180	16.860	14.850	16.290	16.290	75,033,597
2023-10-25	15.440	16.100	15.100	15.330	15.330	44,807,954
2023-10-24	15.330	16.170	14.970	15.650	15.650	42,754,946
2023-10-23	15.460	15.780	15.030	15.330	15.330	35,255,080
2023-10-20	15.960	16.610	15.760	15.800	15.800	46,836,222
2023-10-19	16.800	17.040	15.620	15.740	15.740	67,367,116
2023-10-18	17.640	17.870	17.000	17.010	17.010	49,843,904
2023-10-17	17.470	18.080	16.910	17.770	17.770	66,381,796
2023-10-16	18.990	18.990	17.460	17.460	17.460	98,971,051
2023-10-13	18.030	20.080	17.550	19.400	19.400	143,480,612
2023-10-12	18.880	18.880	17.010	18.250	18.250	135,593,746
2023-10-11	16.940	17.390	16.770	17.390	17.390	34,653,695
2023-10-10	14.510	15.810	13.550	15.810	15.810	71,002,602
2023-10-09	14.820	15.120	14.220	14.370	14.370	33,059,171
2023-09-28	14.890	15.420	14.780	14.860	14.860	42,967,305
2023-09-27	14.240	15.640	14.240	14.960	14.960	61,117,973
2023-09-26	15.040	15.130	14.150	14.220	14.220	34,361,561
2023-09-25	15.360	15.830	14.950	15.040	15.040	36,579,932
2023-09-22	14.630	15.460	14.330	15.330	15.330	33,704,209
2023-09-21	15.120	15.340	13.880	14.870	14.870	49,582,622
2023-09-20	15.600	15.660	15.120	15.420	15.420	30,569,504
2023-09-19	15.330	16.080	14.950	15.810	15.810	55,867,120
2023-09-18	14.350	15.680	14.110	15.320	15.320	57,370,372
2023-09-15	14.220	14.500	14.080	14.250	14.250	18,790,626
2023-09-14	14.410	14.540	14.070	14.210	14.210	19,176,847
2023-09-13	14.900	14.980	14.200	14.400	14.400	24,410,395
2023-09-12	14.920	15.200	14.880	14.950	14.950	23,681,678
2023-09-11	14.550	15.050	14.380	14.890	14.890	30,945,115
2023-09-08	14.380	14.630	14.100	14.520	14.520	23,062,467
2023-09-07	14.990	15.240	14.200	14.340	14.340	38,554,895
2023-09-06	14.650	15.430	14.540	15.100	15.100	48,131,456
2023-09-05	14.640	14.880	14.460	14.600	14.600	26,479,404
2023-09-04	13.890	15.000	13.890	14.720	14.720	44,650,709
2023-09-01	14.120	14.250	13.540	13.760	13.760	24,715,649
2023-08-31	14.000	14.630	13.940	14.090	14.090	40,007,698
2023-08-30	13.190	14.380	13.190	13.810	13.810	48,743,725
2023-08-29	12.220	13.090	12.110	13.070	13.070	27,740,237
2023-08-28	12.870	12.970	12.320	12.380	12.380	23,997,549
2023-08-25	12.430	12.490	12.110	12.200	12.200	22,218,672
2023-08-24	12.870	12.890	12.450	12.480	12.480	23,868,559
2023-08-23	12.850	13.450	12.590	12.790	12.790	26,489,804
2023-08-22	12.830	13.030	12.500	12.820	12.820	21,217,533
2023-08-21	13.060	13.190	12.670	12.860	12.860	22,742,224
2023-08-18	13.980	14.020	12.990	13.060	13.060	42,578,472
2023-08-17	13.750	14.300	13.600	14.090	14.090	36,581,908
2023-08-16	14.170	14.660	13.660	13.690	13.690	41,443,469
2023-08-15	14.580	14.670	14.060	14.230	14.230	43,428,122
2023-08-14	15.170	15.390	14.340	14.820	14.820	54,030,264
2023-08-11	14.300	15.520	14.180	15.150	15.150	71,762,240
2023-08-10	14.250	14.690	14.000	14.540	14.540	69,563,418
2023-08-09	13.660	14.380	13.290	13.960	13.960	64,840,640
2023-08-08	13.350	14.070	13.210	13.820	13.820	42,415,750
2023-08-07	13.440	13.700	13.300	13.350	13.350	19,783,013
2023-08-04	13.340	13.650	13.340	13.550	13.550	18,360,746
2023-08-03	13.290	13.560	13.180	13.430	13.430	20,105,287
2023-08-02	13.300	13.330	13.150	13.200	13.200	11,616,163

← NewerPage 13 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.