Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.850	9.940	9.790	9.880	9.782	3,055,179
2022-08-03	9.680	10.020	9.680	9.800	9.703	4,516,979
2022-08-02	10.050	10.120	9.580	9.750	9.654	10,989,016
2022-08-01	10.120	10.190	10.030	10.120	10.020	4,520,619
2022-07-29	10.260	10.260	10.090	10.140	10.040	5,262,669
2022-07-28	10.190	10.260	10.150	10.220	10.119	8,922,717
2022-07-27	10.020	10.450	10.010	10.200	10.099	11,314,180
2022-07-26	10.170	10.170	9.940	10.100	10.000	4,867,945
2022-07-25	10.280	10.330	10.010	10.180	10.079	8,743,750
2022-07-22	10.120	10.180	9.940	10.030	9.931	4,928,617
2022-07-21	10.260	10.270	10.110	10.110	10.010	3,725,193
2022-07-20	10.180	10.280	10.150	10.270	10.168	6,050,965
2022-07-19	10.140	10.240	10.040	10.190	10.089	4,796,876
2022-07-18	9.960	10.180	9.920	10.140	10.040	5,139,846
2022-07-15	10.060	10.150	9.840	9.960	9.861	6,715,171
2022-07-14	9.900	10.220	9.870	10.090	9.990	8,441,531
2022-07-13	9.960	9.980	9.830	9.890	9.792	4,114,209
2022-07-12	10.080	10.140	9.940	9.950	9.852	5,481,847
2022-07-11	10.050	10.190	9.970	10.050	9.951	5,493,365
2022-07-08	10.070	10.100	9.940	10.000	9.901	4,249,263
2022-07-07	10.180	10.180	9.990	10.020	9.921	7,016,872
2022-07-06	10.120	10.280	9.940	10.250	10.149	9,847,853
2022-07-05	10.300	10.350	9.980	10.070	9.970	9,423,580
2022-07-04	10.000	10.430	9.980	10.360	10.257	17,686,338
2022-07-01	9.830	9.970	9.830	9.900	9.802	3,564,537
2022-06-30	9.800	9.940	9.770	9.850	9.753	4,239,303
2022-06-29	9.910	9.980	9.770	9.770	9.673	5,970,286
2022-06-28	9.860	9.940	9.700	9.920	9.822	4,781,363
2022-06-27	9.950	10.080	9.800	9.840	9.743	6,495,626
2022-06-24	9.920	10.030	9.850	9.870	9.772	5,415,662
2022-06-23	9.830	9.940	9.700	9.920	9.822	5,254,739
2022-06-22	10.090	10.100	9.820	9.820	9.723	6,376,861
2022-06-21	9.800	10.080	9.770	10.050	9.951	10,272,428
2022-06-20	9.710	9.840	9.660	9.810	9.713	4,734,190
2022-06-17	9.680	9.800	9.520	9.750	9.654	6,585,255
2022-06-16	9.520	9.820	9.520	9.750	9.654	9,015,282
2022-06-15	9.600	9.790	9.550	9.550	9.455	6,839,832
2022-06-14	9.440	9.620	9.330	9.620	9.525	6,830,875
2022-06-13	9.390	9.610	9.300	9.520	9.426	6,238,021
2022-06-10	9.330	9.480	9.290	9.450	9.356	6,299,988
2022-06-09	9.610	9.650	9.360	9.440	9.347	7,255,787
2022-06-08	9.610	9.730	9.470	9.630	9.535	10,120,987
2022-06-07	9.390	9.710	9.370	9.610	9.515	15,093,388
2022-06-06	9.250	9.420	9.250	9.370	9.277	7,480,898
2022-06-02	9.310	9.310	9.160	9.280	9.188	5,234,553
2022-06-01	9.340	9.410	9.200	9.320	9.228	7,098,984
2022-05-31	9.270	9.370	9.070	9.290	9.198	8,232,876
2022-05-30	9.460	9.460	9.100	9.230	9.139	10,685,373
2022-05-27	9.320	9.500	9.220	9.430	9.337	7,649,026
2022-05-26	9.340	9.410	9.160	9.300	9.208	7,033,237
2022-05-25	9.310	9.410	9.120	9.410	9.317	7,728,389
2022-05-24	9.960	10.000	9.340	9.350	9.257	18,498,237
2022-05-23	9.960	10.060	9.860	9.960	9.861	13,169,766
2022-05-20	9.900	10.010	9.780	9.940	9.842	13,826,340
2022-05-19	9.580	10.150	9.470	9.980	9.881	21,247,808
2022-05-18	9.620	10.050	9.610	9.780	9.683	19,968,729
2022-05-17	9.680	9.680	9.340	9.580	9.485	15,992,843
2022-05-16	10.080	10.280	9.490	9.630	9.535	30,685,216
2022-05-13	10.640	10.850	9.730	10.040	9.941	34,962,755
2022-05-12	10.510	10.930	10.300	10.690	10.584	35,421,398

← NewerPage 18 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.