Shanghai Runda Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.080 | 15.360 | 14.960 | 14.970 | 14.970 | 21,247,598 |
| 2025-01-22 | 15.000 | 15.820 | 14.960 | 14.970 | 14.970 | 23,262,300 |
| 2025-01-21 | 15.230 | 15.340 | 14.700 | 14.850 | 14.850 | 19,642,139 |
| 2025-01-20 | 15.100 | 15.450 | 14.960 | 15.300 | 15.300 | 16,345,300 |
| 2025-01-17 | 15.200 | 15.200 | 14.900 | 15.000 | 15.000 | 13,384,093 |
| 2025-01-16 | 15.260 | 15.600 | 15.050 | 15.250 | 15.250 | 19,843,107 |
| 2025-01-15 | 15.100 | 15.660 | 14.980 | 15.350 | 15.350 | 27,732,682 |
| 2025-01-14 | 14.410 | 15.070 | 14.310 | 15.060 | 15.060 | 20,425,400 |
| 2025-01-13 | 14.210 | 14.430 | 13.980 | 14.350 | 14.350 | 11,987,500 |
| 2025-01-10 | 14.670 | 14.800 | 14.280 | 14.280 | 14.280 | 14,070,100 |
| 2025-01-09 | 14.500 | 14.950 | 14.470 | 14.720 | 14.720 | 17,787,140 |
| 2025-01-08 | 14.860 | 14.980 | 14.250 | 14.660 | 14.660 | 20,393,385 |
| 2025-01-07 | 14.800 | 14.850 | 14.430 | 14.850 | 14.850 | 16,449,483 |
| 2025-01-06 | 14.690 | 14.970 | 14.570 | 14.740 | 14.740 | 16,985,800 |
| 2025-01-03 | 15.420 | 15.530 | 14.520 | 14.580 | 14.580 | 21,691,100 |
| 2025-01-02 | 15.920 | 16.040 | 15.230 | 15.440 | 15.440 | 18,119,874 |
| 2024-12-31 | 16.550 | 16.650 | 15.830 | 15.930 | 15.930 | 17,761,030 |
| 2024-12-30 | 16.900 | 16.900 | 16.420 | 16.520 | 16.520 | 20,548,593 |
| 2024-12-27 | 17.050 | 17.170 | 16.560 | 16.920 | 16.920 | 23,360,541 |
| 2024-12-26 | 17.310 | 17.510 | 17.000 | 17.090 | 17.090 | 23,252,760 |
| 2024-12-25 | 17.980 | 17.980 | 17.300 | 17.390 | 17.390 | 19,564,338 |
| 2024-12-24 | 17.960 | 17.980 | 16.970 | 17.300 | 17.300 | 24,760,818 |
| 2024-12-23 | 18.480 | 18.480 | 17.720 | 17.870 | 17.870 | 16,845,295 |
| 2024-12-20 | 18.050 | 18.720 | 17.980 | 18.490 | 18.490 | 22,205,507 |
| 2024-12-19 | 17.770 | 18.130 | 17.740 | 18.020 | 18.020 | 15,125,293 |
| 2024-12-18 | 18.060 | 18.290 | 17.730 | 18.040 | 18.040 | 18,019,698 |
| 2024-12-17 | 18.590 | 18.840 | 17.830 | 17.940 | 17.940 | 27,802,611 |
| 2024-12-16 | 18.880 | 19.180 | 18.750 | 18.890 | 18.890 | 21,667,061 |
| 2024-12-13 | 19.610 | 19.770 | 18.810 | 18.880 | 18.880 | 34,817,974 |
| 2024-12-12 | 20.550 | 20.590 | 19.630 | 19.790 | 19.790 | 38,671,353 |
| 2024-12-11 | 20.880 | 20.920 | 20.430 | 20.600 | 20.600 | 32,576,411 |
| 2024-12-10 | 20.650 | 21.210 | 19.810 | 21.210 | 21.210 | 62,084,841 |
| 2024-12-09 | 20.660 | 20.890 | 19.710 | 20.280 | 20.280 | 49,341,063 |
| 2024-12-06 | 19.900 | 20.450 | 19.300 | 20.080 | 20.080 | 56,673,279 |
| 2024-12-05 | 17.920 | 19.550 | 17.750 | 19.230 | 19.230 | 57,046,714 |
| 2024-12-04 | 18.080 | 18.290 | 17.770 | 17.970 | 17.970 | 21,867,899 |
| 2024-12-03 | 18.770 | 18.820 | 17.860 | 18.100 | 18.100 | 37,551,936 |
| 2024-12-02 | 18.580 | 19.320 | 18.500 | 18.860 | 18.860 | 29,403,722 |
| 2024-11-29 | 18.140 | 19.280 | 17.920 | 18.660 | 18.660 | 41,149,594 |
| 2024-11-28 | 19.100 | 19.240 | 18.070 | 18.100 | 18.100 | 38,489,628 |
| 2024-11-27 | 18.300 | 19.260 | 17.580 | 19.160 | 19.160 | 41,824,899 |
| 2024-11-26 | 19.750 | 19.750 | 18.360 | 18.480 | 18.480 | 60,671,219 |
| 2024-11-25 | 21.310 | 21.310 | 19.580 | 20.400 | 20.400 | 77,020,423 |
| 2024-11-22 | 19.790 | 20.580 | 19.270 | 19.370 | 19.370 | 43,670,938 |
| 2024-11-21 | 19.790 | 20.500 | 19.410 | 19.880 | 19.880 | 37,885,835 |
| 2024-11-20 | 19.380 | 20.730 | 19.130 | 20.260 | 20.260 | 54,985,363 |
| 2024-11-19 | 19.000 | 19.530 | 18.500 | 19.250 | 19.250 | 39,946,306 |
| 2024-11-18 | 21.690 | 21.890 | 19.130 | 19.130 | 19.130 | 63,111,778 |
| 2024-11-15 | 21.850 | 23.100 | 20.870 | 21.260 | 21.260 | 75,604,246 |
| 2024-11-14 | 22.330 | 23.760 | 21.320 | 21.430 | 21.430 | 80,469,513 |
| 2024-11-13 | 22.790 | 23.210 | 21.660 | 22.000 | 22.000 | 88,746,970 |
| 2024-11-12 | 21.560 | 22.550 | 20.800 | 21.100 | 21.100 | 66,513,159 |
| 2024-11-11 | 19.580 | 21.580 | 19.500 | 21.200 | 21.200 | 80,922,131 |
| 2024-11-08 | 19.550 | 20.270 | 19.080 | 19.620 | 19.620 | 50,225,276 |
| 2024-11-07 | 18.000 | 19.680 | 17.860 | 19.550 | 19.550 | 53,720,973 |
| 2024-11-06 | 19.300 | 20.170 | 17.960 | 18.250 | 18.250 | 59,322,926 |
| 2024-11-05 | 17.210 | 19.130 | 17.150 | 18.680 | 18.680 | 48,691,375 |
| 2024-11-04 | 16.860 | 17.520 | 16.860 | 17.400 | 17.400 | 25,385,915 |
| 2024-11-01 | 17.000 | 17.590 | 16.660 | 16.860 | 16.860 | 32,930,089 |
| 2024-10-31 | 16.700 | 17.200 | 16.400 | 16.970 | 16.970 | 23,625,919 |
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.