Zhejiang Runtu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.220 | 6.340 | 6.140 | 6.260 | 5.862 | 3,441,000 |
| 2024-04-24 | 6.200 | 6.230 | 6.160 | 6.220 | 5.824 | 2,350,750 |
| 2024-04-23 | 6.210 | 6.300 | 6.180 | 6.200 | 5.806 | 2,739,200 |
| 2024-04-22 | 6.290 | 6.370 | 6.250 | 6.280 | 5.880 | 3,286,600 |
| 2024-04-19 | 6.200 | 6.410 | 6.200 | 6.310 | 5.909 | 4,280,457 |
| 2024-04-18 | 6.170 | 6.280 | 6.110 | 6.230 | 5.834 | 4,759,065 |
| 2024-04-17 | 6.100 | 6.180 | 6.070 | 6.170 | 5.777 | 4,741,003 |
| 2024-04-16 | 6.250 | 6.280 | 6.050 | 6.050 | 5.665 | 6,168,000 |
| 2024-04-15 | 6.330 | 6.360 | 6.130 | 6.230 | 5.834 | 5,615,873 |
| 2024-04-12 | 6.350 | 6.430 | 6.300 | 6.340 | 5.937 | 5,055,552 |
| 2024-04-11 | 6.230 | 6.360 | 6.160 | 6.330 | 5.927 | 4,655,600 |
| 2024-04-10 | 6.250 | 6.310 | 6.220 | 6.240 | 5.843 | 4,131,225 |
| 2024-04-09 | 6.230 | 6.350 | 6.230 | 6.280 | 5.880 | 3,260,400 |
| 2024-04-08 | 6.280 | 6.380 | 6.240 | 6.280 | 5.880 | 5,672,800 |
| 2024-04-03 | 6.340 | 6.470 | 6.270 | 6.330 | 5.927 | 6,709,800 |
| 2024-04-02 | 6.130 | 6.420 | 6.120 | 6.370 | 5.965 | 11,950,598 |
| 2024-04-01 | 6.000 | 6.210 | 5.990 | 6.190 | 5.796 | 5,014,126 |
| 2024-03-29 | 5.880 | 5.980 | 5.830 | 5.980 | 5.600 | 2,084,300 |
| 2024-03-28 | 5.870 | 5.950 | 5.830 | 5.850 | 5.478 | 4,633,147 |
| 2024-03-27 | 5.950 | 6.030 | 5.880 | 5.880 | 5.506 | 4,366,153 |
| 2024-03-26 | 6.000 | 6.000 | 5.900 | 5.970 | 5.590 | 4,741,286 |
| 2024-03-25 | 6.110 | 6.150 | 5.980 | 5.990 | 5.609 | 5,802,233 |
| 2024-03-22 | 6.140 | 6.180 | 6.080 | 6.130 | 5.740 | 4,040,275 |
| 2024-03-21 | 6.210 | 6.210 | 6.130 | 6.180 | 5.787 | 3,871,000 |
| 2024-03-20 | 6.140 | 6.200 | 6.110 | 6.190 | 5.796 | 3,763,061 |
| 2024-03-19 | 6.240 | 6.260 | 6.150 | 6.150 | 5.759 | 3,697,950 |
| 2024-03-18 | 6.220 | 6.280 | 6.170 | 6.240 | 5.843 | 5,238,761 |
| 2024-03-15 | 6.100 | 6.230 | 6.040 | 6.230 | 5.834 | 6,205,350 |
| 2024-03-14 | 5.970 | 6.140 | 5.970 | 6.130 | 5.740 | 8,491,051 |
| 2024-03-13 | 6.030 | 6.040 | 5.920 | 6.020 | 5.637 | 6,503,896 |
| 2024-03-12 | 5.860 | 6.040 | 5.830 | 6.040 | 5.656 | 10,578,456 |
| 2024-03-11 | 5.790 | 5.860 | 5.770 | 5.850 | 5.478 | 3,123,988 |
| 2024-03-08 | 5.830 | 5.860 | 5.770 | 5.810 | 5.440 | 3,856,800 |
| 2024-03-07 | 5.790 | 5.890 | 5.790 | 5.860 | 5.487 | 4,366,950 |
| 2024-03-06 | 5.810 | 5.870 | 5.760 | 5.790 | 5.422 | 3,184,754 |
| 2024-03-05 | 5.860 | 5.870 | 5.780 | 5.800 | 5.431 | 3,580,024 |
| 2024-03-04 | 5.920 | 5.970 | 5.820 | 5.860 | 5.487 | 4,595,836 |
| 2024-03-01 | 5.870 | 5.920 | 5.810 | 5.920 | 5.543 | 4,646,314 |
| 2024-02-29 | 5.690 | 5.910 | 5.680 | 5.890 | 5.515 | 6,190,814 |
| 2024-02-28 | 5.840 | 6.050 | 5.730 | 5.730 | 5.365 | 9,836,700 |
| 2024-02-27 | 5.760 | 5.830 | 5.720 | 5.830 | 5.459 | 4,388,671 |
| 2024-02-26 | 5.750 | 5.830 | 5.720 | 5.750 | 5.384 | 4,874,250 |
| 2024-02-23 | 5.750 | 5.780 | 5.680 | 5.770 | 5.403 | 5,017,700 |
| 2024-02-22 | 5.780 | 5.790 | 5.700 | 5.760 | 5.394 | 3,922,886 |
| 2024-02-21 | 5.740 | 5.890 | 5.650 | 5.760 | 5.394 | 6,434,850 |
| 2024-02-20 | 5.710 | 5.770 | 5.680 | 5.740 | 5.375 | 4,242,000 |
| 2024-02-19 | 5.970 | 5.980 | 5.670 | 5.780 | 5.412 | 8,876,723 |
| 2024-02-08 | 5.740 | 6.070 | 5.730 | 5.900 | 5.525 | 10,906,752 |
| 2024-02-07 | 5.400 | 5.820 | 5.400 | 5.760 | 5.394 | 11,332,201 |
| 2024-02-06 | 5.050 | 5.540 | 4.980 | 5.440 | 5.094 | 10,514,790 |
| 2024-02-05 | 5.380 | 5.380 | 4.980 | 5.050 | 4.729 | 11,404,400 |
| 2024-02-02 | 5.600 | 5.670 | 5.250 | 5.390 | 5.047 | 8,609,946 |
| 2024-02-01 | 5.600 | 5.690 | 5.500 | 5.600 | 5.244 | 5,843,746 |
| 2024-01-31 | 5.700 | 5.720 | 5.590 | 5.620 | 5.262 | 5,486,674 |
| 2024-01-30 | 5.800 | 5.860 | 5.700 | 5.710 | 5.347 | 4,003,435 |
| 2024-01-29 | 5.890 | 5.900 | 5.790 | 5.800 | 5.431 | 3,857,201 |
| 2024-01-26 | 5.880 | 5.930 | 5.850 | 5.870 | 5.497 | 3,063,520 |
| 2024-01-25 | 5.720 | 5.880 | 5.660 | 5.870 | 5.497 | 4,614,801 |
| 2024-01-24 | 5.630 | 5.710 | 5.510 | 5.690 | 5.328 | 4,812,581 |
| 2024-01-23 | 5.550 | 5.640 | 5.480 | 5.590 | 5.234 | 6,356,071 |
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.