Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.720	13.740	12.350	12.350	12.228	38,457,811
2023-05-04	13.030	13.800	13.000	13.720	13.584	30,873,231
2023-04-28	12.700	13.120	12.400	12.960	12.832	19,220,152
2023-04-27	13.020	13.140	12.380	12.550	12.426	25,959,822
2023-04-26	12.910	13.370	12.770	13.100	12.970	23,301,476
2023-04-25	12.800	13.080	12.680	12.850	12.723	15,010,448
2023-04-24	12.700	13.200	12.700	12.990	12.861	18,068,840
2023-04-21	12.890	13.180	12.700	12.790	12.663	16,484,849
2023-04-20	13.150	13.240	12.670	12.900	12.772	17,266,958
2023-04-19	13.200	13.210	12.720	12.980	12.852	21,683,542
2023-04-18	13.480	13.530	13.180	13.210	13.079	15,822,679
2023-04-17	13.420	13.970	13.220	13.550	13.416	27,185,276
2023-04-14	13.130	13.500	13.070	13.310	13.178	18,079,060
2023-04-13	13.150	13.500	12.910	13.140	13.010	18,236,690
2023-04-12	13.430	13.590	13.100	13.190	13.059	24,538,338
2023-04-11	13.460	13.820	13.460	13.510	13.376	21,475,432
2023-04-10	13.950	14.700	13.370	13.540	13.406	37,805,783
2023-04-07	13.650	14.030	13.500	13.880	13.743	27,284,660
2023-04-06	14.580	14.600	13.150	13.650	13.515	51,991,644
2023-04-04	14.870	15.420	14.520	14.580	14.436	33,457,440
2023-04-03	15.890	16.140	14.390	14.800	14.654	50,723,198
2023-03-31	15.690	15.880	15.290	15.740	15.584	20,075,178
2023-03-30	15.910	16.420	15.500	15.610	15.455	27,935,276
2023-03-29	16.310	16.780	15.800	16.080	15.921	26,092,014
2023-03-28	16.050	16.630	15.750	16.310	16.149	39,032,659
2023-03-27	15.910	17.380	15.100	16.190	16.030	64,835,835
2023-03-24	17.000	17.940	15.590	15.800	15.644	53,089,953
2023-03-23	15.600	17.090	15.400	16.760	16.594	40,870,406
2023-03-22	16.040	16.480	15.180	15.740	15.584	34,639,686
2023-03-21	16.000	16.370	15.570	16.030	15.871	23,675,588
2023-03-20	15.750	16.220	15.380	15.570	15.416	34,216,008
2023-03-17	14.760	15.990	14.740	15.710	15.555	41,900,129
2023-03-16	15.270	15.280	14.490	14.740	14.594	35,708,400
2023-03-15	15.450	16.090	15.130	15.220	15.069	32,677,859
2023-03-14	15.350	15.800	15.090	15.220	15.069	36,675,961
2023-03-13	14.850	15.540	14.390	15.180	15.030	58,055,558
2023-03-10	14.150	14.970	13.710	14.970	14.822	61,384,900
2023-03-09	13.190	13.850	13.110	13.610	13.475	27,116,384
2023-03-08	13.260	13.650	12.980	13.250	13.119	23,632,987
2023-03-07	13.310	13.940	13.040	13.180	13.050	46,745,514
2023-03-06	12.050	13.260	12.050	13.260	13.129	37,620,645
2023-03-03	12.040	12.270	12.010	12.050	11.931	4,415,626
2023-03-02	12.170	12.390	12.060	12.100	11.980	6,411,434
2023-03-01	12.190	12.250	12.060	12.210	12.089	5,995,530
2023-02-28	12.100	12.260	12.000	12.150	12.030	6,762,844
2023-02-27	11.990	12.250	11.900	12.100	11.980	6,221,680
2023-02-24	12.040	12.250	11.910	12.030	11.911	4,801,716
2023-02-23	12.070	12.300	11.860	11.970	11.852	5,391,715
2023-02-22	11.960	12.100	11.810	12.070	11.951	6,229,474
2023-02-21	11.900	12.050	11.760	11.960	11.842	3,514,742
2023-02-20	11.820	11.920	11.610	11.860	11.743	4,710,933
2023-02-17	11.840	11.920	11.700	11.770	11.654	4,290,600
2023-02-16	11.910	12.070	11.720	11.790	11.673	7,189,327
2023-02-15	12.040	12.130	11.850	11.870	11.753	3,929,453
2023-02-14	11.900	12.130	11.790	12.050	11.931	6,625,690
2023-02-13	11.850	11.960	11.730	11.860	11.743	6,286,397
2023-02-10	11.780	11.960	11.590	11.720	11.604	8,169,211
2023-02-09	11.710	11.890	11.690	11.820	11.703	5,254,300
2023-02-08	11.830	11.890	11.700	11.760	11.644	3,979,135
2023-02-07	11.600	11.880	11.600	11.810	11.693	6,369,658

← NewerPage 15 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.