Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.360	11.510	11.140	11.490	11.376	7,662,393
2022-02-08	11.220	11.440	11.130	11.350	11.238	5,898,179
2022-02-07	11.450	11.590	11.180	11.220	11.109	6,823,284
2022-01-28	11.380	11.560	11.110	11.320	11.208	6,070,499
2022-01-27	11.840	11.890	11.320	11.370	11.257	6,136,092
2022-01-26	11.770	12.080	11.760	11.780	11.663	8,324,347
2022-01-25	12.370	12.500	11.670	11.690	11.574	8,511,933
2022-01-24	12.320	12.620	12.160	12.350	12.228	6,771,817
2022-01-21	13.250	13.380	12.390	12.460	12.337	17,754,216
2022-01-20	14.070	14.130	13.370	13.460	13.327	12,296,418
2022-01-19	13.500	14.050	13.400	13.860	13.723	17,746,924
2022-01-18	15.100	15.100	14.000	14.000	13.861	21,261,893
2022-01-17	16.340	16.610	15.470	15.550	15.396	35,526,300
2022-01-14	14.760	16.350	14.580	16.340	16.178	44,749,586
2022-01-13	14.090	15.090	13.830	14.860	14.713	24,412,741
2022-01-12	14.090	14.340	13.840	14.250	14.109	12,527,889
2022-01-11	13.790	13.990	13.570	13.830	13.693	10,817,973
2022-01-10	13.880	14.240	13.660	13.790	13.654	11,861,184
2022-01-07	13.610	13.890	13.500	13.560	13.426	6,820,777
2022-01-06	13.310	13.760	13.220	13.690	13.555	6,444,594
2022-01-05	13.730	13.750	13.210	13.310	13.178	10,146,282
2022-01-04	13.480	13.990	13.410	13.750	13.614	12,501,709
2021-12-31	13.240	13.550	13.210	13.410	13.277	9,218,745
2021-12-30	13.020	13.780	12.730	13.360	13.228	16,147,975
2021-12-29	12.330	13.480	12.200	13.030	12.901	19,003,152
2021-12-28	12.380	12.450	12.150	12.300	12.178	4,386,000
2021-12-27	12.010	12.470	11.820	12.350	12.228	6,886,699
2021-12-24	12.240	12.240	11.790	11.890	11.772	8,181,124
2021-12-23	12.440	12.450	12.100	12.150	12.030	5,343,114
2021-12-22	12.280	12.550	12.170	12.440	12.317	7,710,934
2021-12-21	12.000	12.260	12.000	12.170	12.050	4,471,197
2021-12-20	12.180	12.310	12.060	12.090	11.970	6,679,251
2021-12-17	12.530	12.550	12.010	12.030	11.911	10,904,343
2021-12-16	12.320	12.750	12.270	12.520	12.396	10,327,704
2021-12-15	12.380	12.600	12.320	12.370	12.248	6,310,687
2021-12-14	12.570	12.630	12.230	12.390	12.267	9,455,853
2021-12-13	12.900	12.930	12.460	12.530	12.406	6,821,751
2021-12-10	12.790	12.880	12.570	12.660	12.535	6,659,779
2021-12-09	13.180	13.180	12.660	12.740	12.614	8,497,551
2021-12-08	13.050	13.130	12.820	12.960	12.832	7,752,060
2021-12-07	13.580	13.580	12.880	13.010	12.881	12,169,784
2021-12-06	13.620	13.780	13.100	13.430	13.297	13,029,958
2021-12-03	13.650	14.120	13.420	13.580	13.446	9,149,670
2021-12-02	13.750	13.850	13.450	13.570	13.436	11,790,110
2021-12-01	12.780	14.060	12.780	13.680	13.545	28,116,560
2021-11-30	12.770	13.080	12.650	12.980	12.852	9,567,774
2021-11-29	13.020	13.100	12.520	12.780	12.654	16,331,242
2021-11-26	13.230	13.230	12.410	12.790	12.663	21,403,013
2021-11-25	13.010	13.250	12.730	13.150	13.020	14,681,841
2021-11-24	13.090	13.140	12.670	12.930	12.802	14,201,096
2021-11-23	12.600	13.280	12.560	12.910	12.782	19,882,921
2021-11-22	12.210	12.830	12.120	12.720	12.594	30,151,691
2021-11-19	11.130	12.360	11.000	12.120	12.000	43,595,574
2021-11-18	10.460	11.280	10.430	11.240	11.129	21,171,610
2021-11-17	10.250	10.490	10.220	10.480	10.376	5,627,888
2021-11-16	10.250	10.350	10.180	10.260	10.158	3,983,171
2021-11-15	10.120	10.390	10.110	10.250	10.149	7,321,348
2021-11-12	10.090	10.110	10.020	10.110	10.010	3,115,411
2021-11-11	10.050	10.090	10.010	10.070	9.970	4,235,783
2021-11-10	10.070	10.100	9.900	10.070	9.970	6,349,078

← NewerPage 20 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.