Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.360	17.760	16.940	16.940	16.940	30,828,253
2025-04-24	17.520	17.520	16.790	16.840	16.840	17,453,134
2025-04-23	17.470	17.780	17.300	17.430	17.430	19,889,121
2025-04-22	17.660	17.720	17.230	17.280	17.280	13,427,311
2025-04-21	17.090	17.600	16.850	17.570	17.570	14,891,811
2025-04-18	17.060	17.170	16.820	17.000	17.000	8,222,419
2025-04-17	16.820	17.290	16.810	17.080	17.080	10,299,600
2025-04-16	17.540	17.540	16.840	17.000	17.000	15,749,100
2025-04-15	17.840	17.850	17.380	17.640	17.640	16,158,820
2025-04-14	17.820	18.050	17.720	17.830	17.830	14,761,900
2025-04-11	17.600	18.080	17.400	17.680	17.680	21,373,400
2025-04-10	17.570	17.940	17.380	17.400	17.400	22,812,678
2025-04-09	16.580	17.330	15.510	17.160	17.160	31,757,719
2025-04-08	17.860	18.100	16.580	16.970	16.970	34,221,631
2025-04-07	18.120	18.700	17.870	17.870	17.870	9,090,716
2025-04-03	19.790	20.350	19.670	19.850	19.850	14,201,300
2025-04-02	20.000	20.330	19.850	20.080	20.080	15,255,900
2025-04-01	19.890	20.590	19.880	20.150	20.150	27,549,392
2025-03-31	19.790	20.000	19.170	19.810	19.810	18,652,406
2025-03-28	19.960	20.350	19.880	19.880	19.880	16,844,652
2025-03-27	20.200	20.280	19.780	19.880	19.880	23,321,760
2025-03-26	20.360	20.550	20.050	20.300	20.300	21,249,929
2025-03-25	20.010	20.940	19.810	20.560	20.560	36,058,346
2025-03-24	20.430	20.560	19.450	20.000	20.000	29,177,108
2025-03-21	21.270	21.390	20.470	20.500	20.500	35,178,252
2025-03-20	21.900	21.960	21.200	21.490	21.490	35,277,489
2025-03-19	22.040	22.860	22.000	22.170	22.170	37,924,224
2025-03-18	22.130	22.790	22.000	22.340	22.340	35,470,686
2025-03-17	22.700	22.910	22.030	22.210	22.210	35,082,820
2025-03-14	22.760	22.970	22.110	22.700	22.700	56,312,201
2025-03-13	22.370	23.300	21.720	23.300	23.300	85,454,400
2025-03-12	23.000	23.570	22.440	22.610	22.610	86,456,956
2025-03-11	24.000	24.910	23.210	23.320	23.320	159,143,414
2025-03-10	22.840	22.840	22.840	22.840	22.840	9,930,544
2025-03-07	21.670	21.930	20.600	20.760	20.760	44,881,643
2025-03-06	20.590	21.690	20.550	21.270	21.270	59,639,188
2025-03-05	20.460	20.670	20.000	20.280	20.280	31,928,106
2025-03-04	20.100	21.360	20.100	20.490	20.490	63,315,954
2025-03-03	19.210	20.770	18.930	20.090	20.090	81,838,896
2025-02-28	20.120	20.190	18.760	18.880	18.880	41,753,540
2025-02-27	20.790	20.790	19.890	20.220	20.220	35,990,960
2025-02-26	21.320	21.320	20.350	20.800	20.800	56,196,185
2025-02-25	20.350	22.350	19.730	21.490	21.490	83,220,601
2025-02-24	20.930	21.050	20.250	20.700	20.700	42,652,177
2025-02-21	20.980	21.160	20.390	20.930	20.930	51,235,368
2025-02-20	20.780	21.820	20.690	20.970	20.970	61,222,788
2025-02-19	20.370	20.990	19.660	20.820	20.820	76,532,825
2025-02-18	21.610	21.860	20.350	20.350	20.350	88,601,469
2025-02-17	23.000	24.190	22.230	22.610	22.610	146,057,276
2025-02-14	20.080	21.990	20.060	21.990	21.990	115,078,329
2025-02-13	20.110	20.300	19.550	19.990	19.990	56,610,718
2025-02-12	19.800	21.180	19.620	20.410	20.410	66,623,278
2025-02-11	20.000	20.810	19.200	19.970	19.970	87,423,497
2025-02-10	18.940	20.500	18.820	20.000	20.000	94,929,375
2025-02-07	17.600	19.160	17.600	18.910	18.910	83,871,468
2025-02-06	16.970	17.500	16.480	17.420	17.420	37,560,833
2025-02-05	17.220	17.460	16.760	17.080	17.080	44,457,350
2025-01-27	16.380	16.940	16.280	16.350	16.350	37,826,804
2025-01-24	15.090	16.280	15.010	16.170	16.170	49,604,139
2025-01-23	15.080	15.360	14.960	14.970	14.970	21,247,598

← NewerPage 7 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.