Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.780	5.780	5.500	5.540	5.188	9,887,500
2024-01-19	5.850	5.940	5.800	5.810	5.440	3,586,750
2024-01-18	5.930	5.950	5.720	5.870	5.497	6,219,585
2024-01-17	6.040	6.080	5.960	5.960	5.581	3,236,431
2024-01-16	6.080	6.100	5.980	6.040	5.656	2,570,600
2024-01-15	6.050	6.110	6.040	6.060	5.674	2,015,700
2024-01-12	6.050	6.170	6.050	6.080	5.693	2,873,300
2024-01-11	5.980	6.090	5.970	6.060	5.674	3,055,191
2024-01-10	6.000	6.070	5.960	6.000	5.618	2,892,070
2024-01-09	6.010	6.070	5.970	6.020	5.637	2,839,885
2024-01-08	6.140	6.140	6.020	6.030	5.646	4,511,500
2024-01-05	6.160	6.170	6.080	6.100	5.712	3,341,285
2024-01-04	6.190	6.210	6.110	6.160	5.768	2,938,312
2024-01-03	6.160	6.230	6.130	6.190	5.796	3,827,388
2024-01-02	6.100	6.180	6.090	6.160	5.768	3,754,200
2023-12-29	6.060	6.110	6.060	6.100	5.712	2,703,500
2023-12-28	5.940	6.090	5.930	6.080	5.693	3,528,337
2023-12-27	5.990	6.000	5.900	5.970	5.590	2,177,500
2023-12-26	5.950	6.030	5.920	5.970	5.590	3,027,522
2023-12-25	6.010	6.010	5.950	5.950	5.571	3,373,100
2023-12-22	5.990	6.040	5.950	5.980	5.600	3,482,234
2023-12-21	5.960	6.030	5.890	6.000	5.618	4,231,762
2023-12-20	5.970	6.030	5.950	5.950	5.571	3,147,412
2023-12-19	6.020	6.040	5.950	5.980	5.600	5,066,773
2023-12-18	6.120	6.130	6.000	6.020	5.637	5,108,405
2023-12-15	6.170	6.190	6.120	6.130	5.740	2,838,579
2023-12-14	6.160	6.190	6.140	6.150	5.759	2,631,900
2023-12-13	6.170	6.220	6.140	6.140	5.749	3,269,700
2023-12-12	6.150	6.180	6.120	6.180	5.787	3,485,150
2023-12-11	6.220	6.230	6.090	6.150	5.759	10,747,015
2023-12-08	6.260	6.280	6.210	6.210	5.815	3,607,724
2023-12-07	6.310	6.310	6.210	6.260	5.862	4,740,750
2023-12-06	6.320	6.340	6.290	6.310	5.909	3,930,950
2023-12-05	6.390	6.410	6.310	6.310	5.909	2,906,300
2023-12-04	6.370	6.430	6.340	6.400	5.993	6,097,600
2023-12-01	6.400	6.410	6.330	6.380	5.974	10,312,572
2023-11-30	6.580	6.590	6.370	6.420	6.012	9,837,739
2023-11-29	6.620	6.630	6.570	6.580	6.161	2,926,203
2023-11-28	6.580	6.650	6.540	6.630	6.208	3,753,450
2023-11-27	6.610	6.620	6.550	6.590	6.171	4,341,709
2023-11-24	6.610	6.640	6.590	6.590	6.171	3,300,450
2023-11-23	6.620	6.650	6.570	6.620	6.199	3,844,718
2023-11-22	6.650	6.670	6.590	6.600	6.180	4,936,000
2023-11-21	6.630	6.710	6.610	6.650	6.227	7,135,405
2023-11-20	6.630	6.650	6.560	6.630	6.208	4,878,250
2023-11-17	6.640	6.640	6.580	6.610	6.189	4,127,105
2023-11-16	6.650	6.670	6.620	6.620	6.199	3,844,400
2023-11-15	6.650	6.670	6.600	6.660	6.236	6,087,400
2023-11-14	6.620	6.630	6.580	6.610	6.189	3,597,100
2023-11-13	6.640	6.660	6.570	6.630	6.208	4,317,300
2023-11-10	6.650	6.680	6.600	6.630	6.208	3,633,735
2023-11-09	6.620	6.700	6.620	6.650	6.227	4,965,518
2023-11-08	6.650	6.680	6.600	6.630	6.208	5,793,650
2023-11-07	6.610	6.680	6.580	6.660	6.236	6,818,550
2023-11-06	6.590	6.630	6.570	6.620	6.199	7,638,388
2023-11-03	6.590	6.610	6.560	6.570	6.152	5,963,449
2023-11-02	6.610	6.640	6.550	6.560	6.143	5,948,602
2023-11-01	6.700	6.710	6.580	6.610	6.189	8,032,303
2023-10-31	6.860	6.900	6.660	6.680	6.255	9,506,484
2023-10-30	6.850	6.950	6.810	6.910	6.470	3,900,000

← NewerPage 12 of 21 · 1,216 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.