Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.390	11.690	11.290	11.410	11.297	8,064,560
2022-11-03	11.230	11.530	11.130	11.410	11.297	8,728,993
2022-11-02	11.210	11.600	11.140	11.370	11.257	14,941,169
2022-11-01	10.880	11.270	10.670	11.240	11.129	13,138,874
2022-10-31	10.650	11.150	10.580	10.890	10.782	10,363,809
2022-10-28	11.000	11.140	10.630	10.670	10.564	9,073,350
2022-10-27	10.700	11.220	10.470	11.120	11.010	13,411,000
2022-10-26	10.500	11.000	10.390	10.780	10.673	8,880,934
2022-10-25	10.720	10.850	10.320	10.450	10.347	7,605,039
2022-10-24	11.180	11.340	10.700	10.800	10.693	9,037,003
2022-10-21	11.200	11.350	10.920	11.140	11.030	8,676,684
2022-10-20	11.300	11.470	11.120	11.150	11.040	7,914,508
2022-10-19	11.540	11.570	11.190	11.300	11.188	11,609,604
2022-10-18	11.430	11.740	11.190	11.570	11.455	15,244,029
2022-10-17	11.200	11.650	11.020	11.470	11.356	27,060,391
2022-10-14	10.280	11.200	10.240	11.200	11.089	23,730,523
2022-10-13	9.880	10.300	9.750	10.180	10.079	8,307,034
2022-10-12	9.990	10.010	9.550	9.880	9.782	11,251,094
2022-10-11	9.950	10.090	9.750	10.000	9.901	6,618,151
2022-10-10	10.340	10.470	9.890	9.950	9.852	7,706,514
2022-09-30	10.300	10.620	10.260	10.340	10.238	5,534,960
2022-09-29	10.300	10.740	10.250	10.340	10.238	8,171,141
2022-09-28	10.200	11.040	10.200	10.290	10.188	12,478,914
2022-09-27	10.040	10.360	9.980	10.290	10.188	6,568,079
2022-09-26	10.130	10.160	9.910	9.980	9.881	4,412,461
2022-09-23	10.480	10.480	10.080	10.180	10.079	4,197,800
2022-09-22	10.460	10.550	10.330	10.430	10.327	4,996,300
2022-09-21	10.550	10.720	10.300	10.530	10.426	8,309,300
2022-09-20	10.620	10.720	10.500	10.610	10.505	4,429,752
2022-09-19	10.750	10.910	10.480	10.660	10.555	6,277,370
2022-09-16	11.010	11.180	10.670	10.680	10.574	5,843,062
2022-09-15	11.240	11.330	10.900	11.010	10.901	5,170,072
2022-09-14	11.240	11.280	10.920	11.190	11.079	6,562,074
2022-09-13	11.470	11.550	11.280	11.340	11.228	5,053,871
2022-09-09	11.710	11.820	11.370	11.460	11.347	8,303,816
2022-09-08	11.780	11.800	11.550	11.690	11.574	5,568,672
2022-09-07	12.090	12.100	11.710	11.780	11.663	7,906,478
2022-09-06	11.710	12.170	11.490	12.000	11.881	9,732,131
2022-09-05	11.820	11.920	11.600	11.710	11.594	8,184,118
2022-09-02	11.840	12.180	11.730	11.910	11.792	15,237,816
2022-09-01	11.350	11.930	11.300	11.760	11.644	15,743,823
2022-08-31	11.290	11.800	11.150	11.380	11.267	12,049,598
2022-08-30	11.290	11.400	11.130	11.320	11.208	6,947,958
2022-08-29	11.240	11.320	10.880	11.270	11.158	12,713,502
2022-08-26	11.250	11.760	11.110	11.550	11.436	18,946,266
2022-08-25	10.950	11.160	10.670	11.030	10.921	10,021,836
2022-08-24	11.340	11.410	10.870	10.920	10.812	15,750,679
2022-08-23	11.350	11.770	11.120	11.630	11.515	27,436,139
2022-08-22	10.710	11.470	10.700	11.100	10.990	31,568,765
2022-08-19	10.110	10.700	10.110	10.430	10.327	17,558,623
2022-08-18	10.180	10.190	10.060	10.090	9.990	5,016,345
2022-08-17	9.990	10.200	9.910	10.180	10.079	6,947,142
2022-08-16	10.060	10.060	9.950	9.980	9.881	3,013,962
2022-08-15	10.090	10.130	9.980	10.010	9.911	2,810,042
2022-08-12	10.090	10.130	10.030	10.090	9.990	2,724,924
2022-08-11	10.010	10.130	9.970	10.070	9.970	4,671,000
2022-08-10	10.040	10.040	9.890	9.930	9.832	3,655,700
2022-08-09	9.990	10.080	9.950	10.020	9.921	3,178,230
2022-08-08	10.130	10.180	10.020	10.050	9.951	5,144,972
2022-08-05	9.960	10.140	9.880	10.040	9.941	6,128,576

← NewerPage 17 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.