Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.800	11.350	10.790	11.290	11.290	30,058,598
2026-10-16	10.980	11.210	10.780	10.890	10.890	28,198,100
2026-10-15	10.910	11.460	10.790	10.850	10.850	41,032,613
2026-10-14	12.390	12.660	11.500	11.560	11.560	49,632,375
2026-10-13	11.600	12.320	11.470	12.160	12.160	32,085,457
2026-10-12	12.900	12.990	11.770	11.930	11.930	49,043,871
2026-10-09	12.870	13.190	12.670	13.050	13.050	36,001,414
2026-10-08	13.560	13.660	12.910	13.070	13.070	35,540,094
2026-09-30	13.000	13.780	13.000	13.260	13.260	46,407,574
2026-09-29	13.130	13.170	12.860	12.990	12.990	33,055,566
2026-09-28	12.700	13.410	12.550	13.200	13.200	44,986,422
2026-09-24	12.980	13.000	12.640	12.790	12.790	30,637,668
2026-09-23	13.070	13.360	12.710	13.060	13.060	37,990,336
2026-09-22	12.390	13.040	12.300	12.940	12.940	47,108,680
2026-09-21	12.630	12.670	12.150	12.440	12.440	40,245,457
2026-09-18	11.610	12.130	11.510	12.120	12.120	36,025,992
2026-09-17	11.540	11.840	11.500	11.600	11.600	22,812,852
2026-09-16	11.700	11.810	11.470	11.560	11.560	27,149,197
2026-09-15	12.020	12.080	11.720	11.760	11.760	23,382,100
2026-09-14	11.770	12.260	11.660	12.060	12.060	38,839,086
2026-09-11	12.160	12.200	11.060	11.540	11.540	49,069,062
2026-09-10	12.700	12.840	12.250	12.280	12.280	32,737,996
2026-09-09	12.600	12.940	12.500	12.690	12.690	30,174,557
2026-09-08	12.580	12.900	12.390	12.720	12.720	37,210,574
2026-09-07	13.200	13.350	12.450	12.570	12.570	54,160,332
2026-09-04	13.480	13.970	13.220	13.300	13.300	45,571,434
2026-09-03	13.530	13.750	13.200	13.500	13.500	41,843,258
2026-09-02	14.070	14.540	13.340	13.550	13.550	63,150,855
2026-09-01	14.320	14.800	13.990	14.120	14.120	75,295,602
2026-08-31	13.760	14.290	13.330	14.010	14.010	72,695,969
2026-08-28	13.190	14.130	12.870	13.890	13.890	67,619,070
2026-08-27	12.700	13.150	12.450	13.070	13.070	51,396,367
2026-08-26	12.150	12.740	12.000	12.600	12.600	38,870,297
2026-08-25	12.220	12.380	11.730	12.090	12.090	35,482,988
2026-08-24	12.400	12.670	12.100	12.400	12.400	40,160,668
2026-08-21	12.540	12.670	12.150	12.300	12.300	22,808,176
2026-08-20	12.750	13.340	12.400	12.540	12.540	34,437,566
2026-08-19	13.050	13.140	12.500	12.580	12.580	38,758,488
2026-08-18	13.100	13.310	12.980	13.230	13.230	38,952,039
2026-08-17	12.600	13.090	12.290	13.040	13.040	43,655,625
2026-08-14	12.650	12.690	12.020	12.370	12.370	51,790,852
2026-08-13	13.270	13.390	12.580	12.590	12.590	57,803,754
2026-08-12	13.050	13.990	12.920	13.280	13.280	63,066,988
2026-08-11	13.580	13.930	12.900	13.020	13.020	66,818,211
2026-08-10	13.260	13.990	13.180	13.870	13.870	75,467,852
2026-08-07	13.050	13.480	12.800	13.250	13.250	67,360,133
2026-08-06	12.960	13.380	12.670	13.040	13.040	54,037,395
2026-08-05	12.660	13.190	12.400	13.050	13.050	57,467,938
2026-08-04	13.000	13.020	12.560	12.750	12.750	58,232,594
2026-08-03	13.500	13.710	12.800	12.990	12.990	66,573,609
2026-07-31	12.860	13.730	12.810	13.710	13.710	76,864,250
2026-07-30	13.470	14.220	13.040	13.640	13.640	102,524,961
2026-07-29	12.400	13.640	12.370	13.640	13.640	82,422,062
2026-07-28	11.700	12.790	11.630	12.400	12.400	71,039,664
2026-07-27	11.330	12.060	11.330	11.910	11.910	53,585,816
2026-07-24	12.860	12.900	11.850	11.850	11.850	65,007,812
2026-07-23	12.300	13.240	11.820	13.170	13.170	95,286,094
2026-07-22	12.000	13.090	11.980	12.550	12.550	94,741,188
2026-07-21	12.010	12.950	11.950	12.290	12.290	132,851,047
2026-07-20	10.740	11.780	10.470	11.780	11.780	100,329,680

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2000 CNY
2025-06-18	0.1500 CNY
2024-06-26	0.1500 CNY
2023-06-20	0.2500 CNY
2022-06-16	0.3500 CNY
2021-06-17	0.3500 CNY
2020-06-24	0.3500 CNY
2019-06-06	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.