Zhejiang Runtu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.300 | 5.380 | 5.210 | 5.370 | 5.167 | 5,941,254 |
| 2024-07-23 | 5.200 | 5.420 | 5.180 | 5.280 | 5.080 | 9,672,120 |
| 2024-07-22 | 5.240 | 5.290 | 5.170 | 5.200 | 5.003 | 2,211,618 |
| 2024-07-19 | 5.180 | 5.240 | 5.130 | 5.240 | 5.042 | 3,284,352 |
| 2024-07-18 | 5.190 | 5.200 | 5.100 | 5.180 | 4.984 | 2,307,584 |
| 2024-07-17 | 5.280 | 5.280 | 5.160 | 5.190 | 4.994 | 2,670,687 |
| 2024-07-16 | 5.290 | 5.300 | 5.190 | 5.220 | 5.022 | 2,573,753 |
| 2024-07-15 | 5.390 | 5.390 | 5.250 | 5.270 | 5.071 | 1,876,250 |
| 2024-07-12 | 5.390 | 5.410 | 5.330 | 5.360 | 5.157 | 1,833,000 |
| 2024-07-11 | 5.280 | 5.390 | 5.270 | 5.380 | 5.176 | 3,348,385 |
| 2024-07-10 | 5.310 | 5.350 | 5.220 | 5.230 | 5.032 | 2,569,176 |
| 2024-07-09 | 5.290 | 5.340 | 5.180 | 5.330 | 5.128 | 2,903,491 |
| 2024-07-08 | 5.430 | 5.430 | 5.240 | 5.290 | 5.090 | 3,185,801 |
| 2024-07-05 | 5.420 | 5.460 | 5.390 | 5.430 | 5.225 | 2,017,650 |
| 2024-07-04 | 5.550 | 5.580 | 5.400 | 5.430 | 5.225 | 2,376,353 |
| 2024-07-03 | 5.560 | 5.620 | 5.510 | 5.540 | 5.330 | 2,332,132 |
| 2024-07-02 | 5.680 | 5.720 | 5.530 | 5.560 | 5.350 | 3,139,264 |
| 2024-07-01 | 5.490 | 5.720 | 5.400 | 5.680 | 5.465 | 5,297,100 |
| 2024-06-28 | 5.540 | 5.580 | 5.410 | 5.430 | 5.225 | 4,460,700 |
| 2024-06-27 | 5.610 | 5.630 | 5.530 | 5.550 | 5.340 | 2,880,334 |
| 2024-06-26 | 5.480 | 5.610 | 5.450 | 5.610 | 5.398 | 4,282,193 |
| 2024-06-25 | 5.490 | 5.660 | 5.490 | 5.600 | 5.244 | 3,633,800 |
| 2024-06-24 | 5.650 | 5.660 | 5.490 | 5.510 | 5.159 | 5,374,600 |
| 2024-06-21 | 5.610 | 5.740 | 5.590 | 5.680 | 5.319 | 2,963,100 |
| 2024-06-20 | 5.680 | 5.820 | 5.630 | 5.640 | 5.281 | 4,549,484 |
| 2024-06-19 | 5.690 | 5.770 | 5.660 | 5.720 | 5.356 | 5,036,054 |
| 2024-06-18 | 5.640 | 5.700 | 5.580 | 5.670 | 5.309 | 5,204,463 |
| 2024-06-17 | 5.790 | 5.830 | 5.630 | 5.660 | 5.300 | 7,388,104 |
| 2024-06-14 | 5.890 | 5.900 | 5.790 | 5.790 | 5.422 | 10,191,650 |
| 2024-06-13 | 6.080 | 6.080 | 5.860 | 5.890 | 5.515 | 8,003,797 |
| 2024-06-12 | 6.110 | 6.150 | 6.040 | 6.050 | 5.665 | 4,294,050 |
| 2024-06-11 | 6.230 | 6.250 | 6.090 | 6.140 | 5.749 | 4,626,000 |
| 2024-06-07 | 6.030 | 6.240 | 6.030 | 6.210 | 5.815 | 4,008,550 |
| 2024-06-06 | 6.200 | 6.260 | 6.020 | 6.030 | 5.646 | 5,542,850 |
| 2024-06-05 | 6.200 | 6.300 | 6.190 | 6.230 | 5.834 | 4,084,823 |
| 2024-06-04 | 6.180 | 6.270 | 6.150 | 6.240 | 5.843 | 4,419,000 |
| 2024-06-03 | 6.400 | 6.450 | 6.180 | 6.230 | 5.834 | 4,929,800 |
| 2024-05-31 | 6.370 | 6.440 | 6.370 | 6.400 | 5.993 | 2,274,518 |
| 2024-05-30 | 6.360 | 6.500 | 6.360 | 6.400 | 5.993 | 2,867,988 |
| 2024-05-29 | 6.350 | 6.490 | 6.350 | 6.400 | 5.993 | 3,207,152 |
| 2024-05-28 | 6.450 | 6.470 | 6.350 | 6.370 | 5.965 | 3,438,500 |
| 2024-05-27 | 6.410 | 6.460 | 6.340 | 6.450 | 6.040 | 3,758,151 |
| 2024-05-24 | 6.430 | 6.480 | 6.390 | 6.410 | 6.002 | 2,607,772 |
| 2024-05-23 | 6.500 | 6.500 | 6.370 | 6.390 | 5.983 | 4,342,550 |
| 2024-05-22 | 6.570 | 6.580 | 6.460 | 6.490 | 6.077 | 3,588,098 |
| 2024-05-21 | 6.610 | 6.660 | 6.480 | 6.510 | 6.096 | 4,720,500 |
| 2024-05-20 | 6.690 | 6.740 | 6.620 | 6.630 | 6.208 | 4,023,551 |
| 2024-05-17 | 6.580 | 6.680 | 6.550 | 6.680 | 6.255 | 3,273,515 |
| 2024-05-16 | 6.500 | 6.630 | 6.500 | 6.590 | 6.171 | 4,388,950 |
| 2024-05-15 | 6.550 | 6.630 | 6.500 | 6.570 | 6.152 | 4,126,650 |
| 2024-05-14 | 6.700 | 6.730 | 6.570 | 6.590 | 6.171 | 6,027,165 |
| 2024-05-13 | 6.690 | 6.700 | 6.610 | 6.660 | 6.236 | 4,200,100 |
| 2024-05-10 | 6.750 | 6.800 | 6.670 | 6.690 | 6.264 | 4,896,350 |
| 2024-05-09 | 6.710 | 6.790 | 6.670 | 6.750 | 6.321 | 7,362,303 |
| 2024-05-08 | 6.810 | 6.910 | 6.730 | 6.740 | 6.311 | 10,835,600 |
| 2024-05-07 | 6.810 | 6.830 | 6.670 | 6.800 | 6.367 | 9,894,124 |
| 2024-05-06 | 6.700 | 6.780 | 6.600 | 6.730 | 6.302 | 12,390,276 |
| 2024-04-30 | 6.450 | 6.720 | 6.440 | 6.610 | 6.189 | 14,303,162 |
| 2024-04-29 | 6.330 | 6.430 | 6.290 | 6.430 | 6.021 | 5,052,003 |
| 2024-04-26 | 6.250 | 6.310 | 6.230 | 6.310 | 5.909 | 4,135,703 |
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.