Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.770	14.890	14.740	14.760	14.760	6,439,273
2025-10-23	14.950	14.950	14.500	14.730	14.730	10,880,282
2025-10-22	14.920	15.110	14.880	14.970	14.970	5,859,450
2025-10-21	14.850	15.020	14.790	14.960	14.960	7,972,502
2025-10-20	14.850	14.980	14.770	14.830	14.830	6,152,490
2025-10-17	15.040	15.180	14.810	14.860	14.860	8,868,211
2025-10-16	15.100	15.210	14.910	15.020	15.020	8,697,759
2025-10-15	15.000	15.200	14.820	15.170	15.170	10,555,069
2025-10-14	15.310	15.390	14.930	14.950	14.950	11,700,131
2025-10-13	15.000	15.380	14.900	15.260	15.260	11,510,670
2025-10-10	15.700	15.860	15.550	15.560	15.560	9,863,519
2025-10-09	15.620	15.870	15.510	15.700	15.700	19,167,202
2025-09-30	16.090	16.150	15.960	16.000	16.000	7,603,300
2025-09-29	15.990	16.050	15.770	15.940	15.940	7,071,822
2025-09-26	16.200	16.220	16.000	16.010	16.010	8,768,531
2025-09-25	16.090	16.610	16.000	16.360	16.360	16,986,972
2025-09-24	15.800	16.120	15.670	16.120	16.120	11,078,062
2025-09-23	16.250	16.250	15.610	15.780	15.780	16,460,357
2025-09-22	16.660	16.720	16.250	16.270	16.270	13,310,778
2025-09-19	17.130	17.130	16.600	16.660	16.660	18,441,302
2025-09-18	16.940	17.460	16.810	17.140	17.140	29,169,047
2025-09-17	16.910	16.950	16.770	16.920	16.920	11,903,985
2025-09-16	16.970	16.970	16.700	16.920	16.920	9,713,076
2025-09-15	16.910	17.040	16.860	16.900	16.900	10,505,752
2025-09-12	17.050	17.280	16.920	17.100	17.100	17,463,198
2025-09-11	16.780	16.920	16.520	16.920	16.920	13,839,416
2025-09-10	16.910	16.960	16.760	16.850	16.850	8,774,913
2025-09-09	17.110	17.150	16.800	16.910	16.910	13,199,269
2025-09-08	17.030	17.310	16.890	17.180	17.180	13,263,386
2025-09-05	16.800	17.070	16.670	17.060	17.060	12,553,762
2025-09-04	16.900	16.960	16.560	16.760	16.760	15,667,314
2025-09-03	17.190	17.240	16.750	16.810	16.810	14,425,953
2025-09-02	17.540	17.550	16.920	17.140	17.140	22,235,599
2025-09-01	17.570	17.720	17.340	17.510	17.510	21,381,207
2025-08-29	17.960	17.990	17.530	17.570	17.570	23,737,696
2025-08-28	18.000	18.420	17.400	17.960	17.960	42,790,198
2025-08-27	19.700	19.900	18.200	18.210	18.210	62,802,886
2025-08-26	18.770	18.960	18.640	18.760	18.760	24,829,432
2025-08-25	18.320	19.180	18.300	18.900	18.900	48,224,713
2025-08-22	17.980	18.400	17.860	18.350	18.350	30,388,060
2025-08-21	18.140	18.240	17.880	18.000	18.000	22,491,277
2025-08-20	18.180	18.180	17.810	18.120	18.120	23,984,808
2025-08-19	18.250	18.550	18.150	18.300	18.300	30,247,739
2025-08-18	18.070	18.430	18.000	18.250	18.250	28,919,690
2025-08-15	17.700	18.230	17.680	18.150	18.150	22,818,143
2025-08-14	18.190	18.270	17.660	17.790	17.790	24,379,319
2025-08-13	18.110	18.240	17.930	18.160	18.160	21,803,315
2025-08-12	18.440	18.450	18.060	18.100	18.100	22,222,366
2025-08-11	18.240	18.460	18.240	18.370	18.370	23,077,313
2025-08-08	19.300	19.440	18.300	18.350	18.350	50,870,992
2025-08-07	20.350	21.100	19.500	19.590	19.590	77,480,163
2025-08-06	18.950	19.930	18.830	19.570	19.570	70,102,752
2025-08-05	18.530	19.050	18.330	18.620	18.620	26,910,629
2025-08-04	18.500	18.730	17.830	18.630	18.630	42,814,243
2025-08-01	18.630	18.890	18.210	18.880	18.880	40,172,544
2025-07-31	18.140	18.800	18.140	18.310	18.310	34,197,100
2025-07-30	18.440	19.070	18.080	18.200	18.200	29,967,091
2025-07-29	18.310	18.570	17.930	18.540	18.540	27,101,685
2025-07-28	18.600	18.780	18.240	18.310	18.310	23,499,489
2025-07-25	18.810	19.200	18.560	18.720	18.720	40,375,757

← NewerPage 5 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.