Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.510	17.440	16.430	16.950	16.950	29,320,484
2024-10-29	18.090	18.110	16.990	17.020	17.020	31,510,565
2024-10-28	17.790	18.070	17.610	17.870	17.870	24,294,386
2024-10-25	18.090	18.090	17.380	17.680	17.680	24,234,900
2024-10-24	18.000	18.290	17.710	17.900	17.900	18,807,033
2024-10-23	19.400	19.550	17.950	18.000	18.000	49,862,715
2024-10-22	18.500	20.120	18.210	19.400	19.400	53,935,103
2024-10-21	18.000	19.050	17.640	18.440	18.440	45,038,887
2024-10-18	17.100	18.370	16.760	17.960	17.960	47,344,109
2024-10-17	17.170	17.650	16.910	17.210	17.210	33,041,095
2024-10-16	17.210	17.480	16.870	17.030	17.030	46,005,547
2024-10-15	16.880	18.620	16.750	18.020	18.020	84,483,151
2024-10-14	16.580	16.940	15.860	16.930	16.930	34,026,306
2024-10-11	17.710	17.800	16.200	16.550	16.550	31,070,474
2024-10-10	18.340	19.020	17.700	17.700	17.700	39,275,129
2024-10-09	17.980	19.300	17.150	17.960	17.960	69,696,718
2024-10-08	19.200	19.200	17.140	18.480	18.480	77,576,585
2024-09-30	17.200	17.650	16.450	17.470	17.470	77,671,331
2024-09-27	15.190	16.070	15.140	16.070	16.070	41,059,613
2024-09-26	14.150	14.630	13.960	14.610	14.610	30,606,419
2024-09-25	14.000	14.700	14.000	14.270	14.270	30,592,839
2024-09-24	13.650	14.000	13.310	13.960	13.960	27,291,189
2024-09-23	13.800	13.850	13.500	13.650	13.650	18,952,000
2024-09-20	13.610	14.300	13.480	13.980	13.980	33,605,144
2024-09-19	13.800	13.920	13.580	13.660	13.660	18,535,443
2024-09-18	13.660	13.930	13.400	13.730	13.730	16,014,958
2024-09-13	13.820	14.130	13.710	13.710	13.710	20,142,600
2024-09-12	14.230	14.550	13.800	13.810	13.810	28,280,417
2024-09-11	14.500	14.670	14.140	14.230	14.230	26,796,690
2024-09-10	14.200	14.990	13.970	14.460	14.460	42,759,603
2024-09-09	14.350	14.530	14.000	14.230	14.230	23,676,646
2024-09-06	14.630	14.780	14.140	14.190	14.190	24,518,605
2024-09-05	14.240	15.210	14.170	14.630	14.630	40,360,687
2024-09-04	14.140	14.650	14.130	14.280	14.280	28,751,867
2024-09-03	14.040	14.420	13.710	14.170	14.170	30,112,578
2024-09-02	14.100	14.620	14.070	14.160	14.160	40,643,147
2024-08-30	14.000	14.670	13.900	14.160	14.160	66,628,424
2024-08-29	12.070	13.340	12.010	13.340	13.340	24,574,832
2024-08-28	11.870	12.200	11.770	12.130	12.130	8,150,335
2024-08-27	12.110	12.430	11.900	11.900	11.900	8,796,846
2024-08-26	12.170	12.290	12.010	12.220	12.220	6,256,300
2024-08-23	11.900	12.340	11.820	12.160	12.160	9,170,100
2024-08-22	12.300	12.380	11.890	11.940	11.940	9,425,158
2024-08-21	12.300	12.420	12.200	12.300	12.300	7,559,759
2024-08-20	12.590	12.690	12.280	12.350	12.350	12,574,659
2024-08-19	13.150	13.170	12.700	12.710	12.710	12,268,401
2024-08-16	12.760	13.180	12.630	13.060	13.060	14,848,700
2024-08-15	12.830	13.050	12.450	12.810	12.810	13,275,000
2024-08-14	12.740	12.830	12.510	12.670	12.670	6,682,700
2024-08-13	12.780	12.850	12.530	12.750	12.750	9,848,400
2024-08-12	13.180	13.300	12.790	12.900	12.900	14,699,100
2024-08-09	13.420	13.810	13.120	13.150	13.150	18,163,200
2024-08-08	13.150	13.630	13.050	13.240	13.240	16,881,103
2024-08-07	13.350	13.730	13.100	13.250	13.250	16,686,292
2024-08-06	13.300	13.380	13.130	13.340	13.340	10,870,158
2024-08-05	13.430	13.820	13.000	13.080	13.080	15,504,058
2024-08-02	13.650	14.110	13.570	13.600	13.600	15,727,068
2024-08-01	13.510	14.050	13.510	13.700	13.700	18,494,505
2024-07-31	12.680	13.720	12.680	13.620	13.620	19,529,697
2024-07-30	12.640	12.840	12.440	12.760	12.760	8,938,715

← NewerPage 9 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.