Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.470	11.290	10.470	10.940	10.832	55,442,691
2022-05-10	12.110	12.110	10.900	11.630	11.515	74,533,367
2022-05-09	12.110	12.110	12.110	12.110	11.990	2,889,922
2022-05-06	10.890	11.010	10.550	11.010	10.901	11,782,608
2022-05-05	9.100	10.010	9.100	10.010	9.911	7,445,176
2022-04-29	8.950	9.200	8.830	9.100	9.010	7,933,732
2022-04-28	8.830	9.090	8.700	8.800	8.713	9,442,200
2022-04-27	8.900	9.310	8.690	9.230	9.139	10,928,120
2022-04-26	9.460	9.590	9.030	9.080	8.990	7,528,797
2022-04-25	9.640	10.030	9.280	9.350	9.257	10,748,582
2022-04-22	9.970	10.050	9.670	9.840	9.743	6,806,918
2022-04-21	10.400	10.450	9.960	9.960	9.861	9,232,643
2022-04-20	10.610	10.780	10.410	10.460	10.356	5,055,821
2022-04-19	10.760	10.820	10.580	10.640	10.535	4,461,726
2022-04-18	10.650	10.930	10.350	10.810	10.703	4,867,450
2022-04-15	11.030	11.060	10.670	10.710	10.604	6,263,145
2022-04-14	10.860	11.360	10.860	11.060	10.951	9,425,312
2022-04-13	11.220	11.530	10.790	10.860	10.753	10,571,100
2022-04-12	10.950	11.280	10.730	11.110	11.000	8,560,918
2022-04-11	11.550	11.680	10.950	11.080	10.970	12,441,242
2022-04-08	11.380	11.480	11.040	11.180	11.069	7,342,137
2022-04-07	11.800	11.870	11.400	11.430	11.317	9,397,260
2022-04-06	11.600	12.060	11.600	11.860	11.743	8,248,796
2022-04-01	12.160	12.170	11.620	11.740	11.624	15,941,449
2022-03-31	12.380	12.740	12.170	12.230	12.109	14,575,212
2022-03-30	12.560	12.690	12.180	12.450	12.327	15,677,982
2022-03-29	12.620	12.850	12.360	12.690	12.564	14,174,835
2022-03-28	13.300	13.350	12.700	12.890	12.762	23,568,202
2022-03-25	12.590	13.200	12.480	13.060	12.931	29,332,967
2022-03-24	12.580	13.120	12.510	12.740	12.614	32,857,218
2022-03-23	11.820	12.890	11.750	12.890	12.762	35,012,843
2022-03-22	12.190	12.210	11.630	11.720	11.604	13,694,898
2022-03-21	11.730	12.490	11.730	12.150	12.030	16,958,245
2022-03-18	11.530	11.880	11.400	11.610	11.495	10,086,261
2022-03-17	11.460	11.890	11.200	11.490	11.376	14,777,413
2022-03-16	12.090	12.120	10.820	11.530	11.416	20,229,034
2022-03-15	11.620	12.480	11.480	11.960	11.842	18,999,462
2022-03-14	12.080	12.570	11.780	11.800	11.683	19,141,335
2022-03-11	11.370	12.100	11.130	12.070	11.951	16,175,629
2022-03-10	10.650	11.430	10.650	11.400	11.287	9,430,862
2022-03-09	11.000	11.120	10.140	10.520	10.416	9,894,300
2022-03-08	11.590	11.600	10.980	11.030	10.921	8,936,952
2022-03-07	11.870	11.980	11.510	11.580	11.465	6,220,690
2022-03-04	11.760	12.050	11.700	11.940	11.822	9,515,035
2022-03-03	11.880	12.010	11.760	11.790	11.673	5,223,680
2022-03-02	12.140	12.140	11.800	11.860	11.743	7,459,349
2022-03-01	11.580	12.030	11.460	12.010	11.891	8,028,118
2022-02-28	11.520	11.690	11.310	11.560	11.446	4,323,000
2022-02-25	11.270	11.850	11.270	11.530	11.416	7,616,199
2022-02-24	11.370	11.780	11.090	11.190	11.079	8,192,180
2022-02-23	11.410	11.530	11.290	11.460	11.347	4,265,850
2022-02-22	11.360	11.480	11.120	11.380	11.267	5,701,068
2022-02-21	11.290	11.500	11.210	11.480	11.366	5,359,635
2022-02-18	11.090	11.390	11.060	11.300	11.188	3,007,076
2022-02-17	11.350	11.360	11.170	11.180	11.069	3,613,366
2022-02-16	11.130	11.500	11.100	11.350	11.238	4,744,586
2022-02-15	11.090	11.200	11.000	11.110	11.000	3,635,447
2022-02-14	10.930	11.310	10.900	11.100	10.990	4,651,839
2022-02-11	11.360	11.430	10.900	11.050	10.941	9,021,970
2022-02-10	11.440	11.600	11.320	11.410	11.297	6,262,876

← NewerPage 19 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.