Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.600	11.650	11.500	11.600	11.485	3,605,187
2023-02-03	11.680	11.860	11.470	11.600	11.485	4,661,517
2023-02-02	11.620	11.750	11.610	11.670	11.555	4,917,440
2023-02-01	11.230	11.710	11.160	11.670	11.555	9,677,575
2023-01-31	11.230	11.330	11.140	11.280	11.168	6,021,507
2023-01-30	11.570	11.570	11.200	11.210	11.099	8,369,491
2023-01-20	11.390	11.560	11.360	11.500	11.386	6,852,071
2023-01-19	11.340	11.450	11.250	11.400	11.287	7,688,675
2023-01-18	11.040	11.570	10.940	11.340	11.228	12,481,201
2023-01-17	10.950	11.030	10.800	10.990	10.881	8,821,613
2023-01-16	10.720	11.030	10.680	10.840	10.733	9,431,955
2023-01-13	10.480	10.930	10.450	10.760	10.654	10,694,563
2023-01-12	10.230	10.650	10.190	10.500	10.396	9,812,889
2023-01-11	10.310	10.360	10.160	10.210	10.109	4,921,756
2023-01-10	10.330	10.340	10.250	10.310	10.208	3,839,872
2023-01-09	10.340	10.470	10.200	10.310	10.208	5,137,900
2023-01-06	10.320	10.400	10.230	10.320	10.218	4,917,353
2023-01-05	10.200	10.500	10.180	10.360	10.257	7,629,332
2023-01-04	10.250	10.300	10.100	10.230	10.129	6,934,747
2023-01-03	10.130	10.340	10.120	10.210	10.109	6,613,960
2022-12-30	10.190	10.250	10.050	10.110	10.010	8,140,360
2022-12-29	10.170	10.700	10.010	10.260	10.158	10,912,345
2022-12-28	10.240	10.430	10.000	10.110	10.010	12,578,139
2022-12-27	10.540	10.570	10.130	10.200	10.099	10,171,400
2022-12-26	11.140	11.190	10.470	10.540	10.436	14,690,798
2022-12-23	9.900	10.910	9.900	10.910	10.802	12,558,183
2022-12-22	10.170	10.260	9.880	9.920	9.822	5,922,040
2022-12-21	10.190	10.350	10.110	10.170	10.069	5,712,528
2022-12-20	10.510	10.600	10.160	10.180	10.079	6,813,910
2022-12-19	11.140	11.240	10.480	10.550	10.446	9,133,699
2022-12-16	11.170	11.240	11.030	11.130	11.020	5,402,580
2022-12-15	11.170	11.390	11.120	11.220	11.109	5,972,200
2022-12-14	11.570	11.620	11.120	11.160	11.050	8,611,701
2022-12-13	11.870	11.950	11.450	11.640	11.525	10,031,419
2022-12-12	11.780	11.970	11.700	11.840	11.723	14,009,734
2022-12-09	11.250	11.990	11.110	11.780	11.663	19,583,270
2022-12-08	11.170	11.370	11.030	11.250	11.139	8,424,741
2022-12-07	10.920	11.230	10.750	11.210	11.099	7,658,425
2022-12-06	11.230	11.300	10.900	10.960	10.852	8,263,100
2022-12-05	11.220	11.450	11.120	11.240	11.129	7,627,804
2022-12-02	10.950	11.330	10.870	11.210	11.099	8,043,605
2022-12-01	11.240	11.320	10.850	10.920	10.812	9,262,053
2022-11-30	11.020	11.480	10.980	11.110	11.000	9,543,399
2022-11-29	10.510	11.100	10.470	11.020	10.911	11,826,367
2022-11-28	10.630	10.830	10.430	10.520	10.416	9,844,001
2022-11-25	10.920	10.920	10.540	10.650	10.545	6,535,661
2022-11-24	10.720	10.990	10.630	10.930	10.822	7,821,554
2022-11-23	11.110	11.230	10.530	10.760	10.654	12,457,760
2022-11-22	11.830	11.890	11.080	11.130	11.020	16,236,423
2022-11-21	11.590	11.860	11.340	11.770	11.654	14,301,168
2022-11-18	11.590	11.800	11.480	11.620	11.505	10,303,976
2022-11-17	11.410	11.870	11.300	11.590	11.475	13,386,048
2022-11-16	11.560	11.690	11.340	11.450	11.337	7,276,033
2022-11-15	11.600	11.690	11.400	11.630	11.515	9,677,881
2022-11-14	11.170	11.620	11.070	11.550	11.436	12,087,400
2022-11-11	11.560	11.770	11.240	11.270	11.158	14,337,945
2022-11-10	11.320	11.570	11.230	11.340	11.228	11,092,020
2022-11-09	11.060	11.380	11.040	11.350	11.238	8,469,758
2022-11-08	11.220	11.250	10.960	11.130	11.020	6,423,012
2022-11-07	11.410	11.430	11.070	11.190	11.079	9,740,880

← NewerPage 16 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.