Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.410	13.560	13.300	13.360	13.360	15,723,334
2023-07-31	13.490	13.630	13.250	13.450	13.450	20,837,148
2023-07-28	13.430	13.640	13.300	13.500	13.500	14,202,306
2023-07-27	13.650	13.810	13.380	13.420	13.420	16,235,645
2023-07-26	13.920	14.060	13.660	13.750	13.750	16,292,406
2023-07-25	14.290	14.300	13.860	13.910	13.910	25,928,301
2023-07-24	13.930	14.390	13.490	14.150	14.150	30,860,556
2023-07-21	14.290	14.700	14.250	14.340	14.340	17,441,766
2023-07-20	14.700	14.860	14.250	14.310	14.310	22,884,229
2023-07-19	14.580	15.250	14.560	14.670	14.670	27,087,150
2023-07-18	14.970	15.010	14.510	14.580	14.580	22,713,864
2023-07-17	15.700	15.930	14.970	15.150	15.000	36,725,484
2023-07-14	15.290	16.310	15.150	15.700	15.545	58,348,796
2023-07-13	14.900	15.320	14.660	15.100	14.951	36,098,424
2023-07-12	15.870	16.010	14.790	14.880	14.733	52,650,881
2023-07-11	16.380	16.630	15.590	15.990	15.832	60,276,857
2023-07-10	17.100	17.220	16.220	16.630	16.465	51,918,103
2023-07-07	18.210	18.290	16.720	16.720	16.555	66,580,782
2023-07-06	19.780	19.850	17.930	18.580	18.396	75,145,570
2023-07-05	17.670	19.440	17.500	19.440	19.248	53,965,181
2023-07-04	18.270	18.380	16.800	17.670	17.495	64,024,244
2023-07-03	18.580	18.740	17.580	18.380	18.198	39,539,954
2023-06-30	18.130	19.260	18.120	18.580	18.396	57,921,992
2023-06-29	16.050	18.020	15.900	18.020	17.842	51,755,130
2023-06-28	18.350	18.380	16.380	16.380	16.218	66,591,650
2023-06-27	17.990	18.870	17.320	18.200	18.020	56,228,251
2023-06-26	18.700	19.400	17.020	17.880	17.703	81,661,884
2023-06-21	18.890	20.000	17.610	18.910	18.723	99,098,363
2023-06-20	18.140	18.600	17.290	18.600	18.416	31,528,527
2023-06-19	16.600	16.910	16.210	16.910	16.743	50,478,504
2023-06-16	13.950	15.370	13.930	15.370	15.218	39,074,215
2023-06-15	14.170	14.380	13.920	13.970	13.832	33,166,023
2023-06-14	14.470	14.850	14.030	14.150	14.010	46,552,671
2023-06-13	14.350	14.750	14.240	14.460	14.317	38,953,174
2023-06-12	14.700	15.100	14.380	14.540	14.396	60,180,116
2023-06-09	13.810	15.370	13.810	14.690	14.545	95,594,828
2023-06-08	14.400	14.470	13.520	14.150	14.010	99,296,361
2023-06-07	13.700	13.700	13.410	13.700	13.564	37,651,495
2023-06-06	12.600	12.860	12.270	12.450	12.327	36,366,305
2023-06-05	11.840	12.590	11.700	12.520	12.396	21,543,290
2023-06-02	11.960	12.040	11.770	11.850	11.733	10,904,341
2023-06-01	11.720	12.220	11.610	11.990	11.871	13,364,254
2023-05-31	11.860	11.980	11.700	11.730	11.614	7,012,952
2023-05-30	11.730	12.090	11.620	11.860	11.743	10,851,809
2023-05-29	11.530	11.960	11.530	11.810	11.693	11,056,665
2023-05-26	11.390	11.710	11.200	11.570	11.455	9,685,029
2023-05-25	11.480	11.520	11.310	11.390	11.277	7,361,486
2023-05-24	11.670	11.710	11.480	11.500	11.386	9,695,116
2023-05-23	11.880	12.110	11.660	11.660	11.545	10,286,500
2023-05-22	12.110	12.190	11.850	11.890	11.772	10,248,687
2023-05-19	12.100	12.320	11.950	12.180	12.059	9,206,085
2023-05-18	11.890	12.160	11.770	12.020	11.901	9,411,956
2023-05-17	11.780	11.950	11.730	11.890	11.772	8,124,995
2023-05-16	12.240	12.310	11.860	11.910	11.792	13,331,610
2023-05-15	12.220	12.440	11.940	12.300	12.178	15,478,596
2023-05-12	12.440	12.660	12.250	12.330	12.208	11,786,187
2023-05-11	12.680	13.080	12.400	12.460	12.337	18,240,309
2023-05-10	12.520	12.910	12.380	12.760	12.634	14,193,754
2023-05-09	12.690	13.330	12.540	12.760	12.634	27,031,575
2023-05-08	12.400	12.790	12.190	12.640	12.515	24,707,605

← NewerPage 14 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.