Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.720	6.890	6.680	6.870	6.433	5,160,850
2023-10-26	6.660	6.730	6.640	6.720	6.293	2,668,186
2023-10-25	6.640	6.730	6.630	6.690	6.264	2,892,771
2023-10-24	6.580	6.680	6.530	6.620	6.199	4,573,075
2023-10-23	6.660	6.670	6.530	6.550	6.133	4,529,121
2023-10-20	6.660	6.730	6.620	6.660	6.236	3,122,700
2023-10-19	6.720	6.770	6.660	6.670	6.246	3,958,012
2023-10-18	6.850	6.850	6.720	6.720	6.293	3,209,672
2023-10-17	6.840	6.870	6.810	6.850	6.414	2,984,427
2023-10-16	6.840	6.900	6.810	6.860	6.424	4,078,150
2023-10-13	6.890	6.910	6.800	6.860	6.424	4,338,066
2023-10-12	6.850	6.930	6.850	6.920	6.480	4,149,893
2023-10-11	6.930	6.930	6.820	6.830	6.396	4,075,826
2023-10-10	6.900	6.980	6.880	6.880	6.442	4,479,048
2023-10-09	7.000	7.000	6.860	6.900	6.461	5,721,846
2023-09-28	7.000	7.050	6.980	7.020	6.573	3,161,236
2023-09-27	7.030	7.030	6.950	6.990	6.545	3,159,314
2023-09-26	7.050	7.080	6.960	7.030	6.583	4,671,499
2023-09-25	7.070	7.110	7.020	7.080	6.630	4,923,050
2023-09-22	6.990	7.050	6.980	7.040	6.592	3,668,048
2023-09-21	6.990	7.020	6.960	7.000	6.555	3,762,250
2023-09-20	7.000	7.050	6.960	7.010	6.564	3,512,100
2023-09-19	7.040	7.110	7.000	7.020	6.573	4,878,750
2023-09-18	6.990	7.060	6.940	7.040	6.592	4,990,671
2023-09-15	7.030	7.040	6.980	7.000	6.555	2,956,550
2023-09-14	6.970	7.030	6.940	7.020	6.573	3,479,300
2023-09-13	7.010	7.040	6.910	6.970	6.527	3,794,451
2023-09-12	6.910	7.030	6.890	6.990	6.545	6,057,271
2023-09-11	6.850	6.950	6.830	6.920	6.480	7,745,146
2023-09-08	7.120	7.120	6.800	6.830	6.396	10,012,700
2023-09-07	7.160	7.180	7.070	7.070	6.620	4,691,948
2023-09-06	7.130	7.180	7.070	7.160	6.705	4,428,278
2023-09-05	7.150	7.180	7.120	7.140	6.686	3,786,684
2023-09-04	7.060	7.160	7.040	7.150	6.695	5,876,501
2023-09-01	6.970	7.050	6.930	7.040	6.592	4,660,900
2023-08-31	6.990	7.040	6.940	6.980	6.536	4,540,492
2023-08-30	6.960	7.040	6.920	6.940	6.499	3,594,895
2023-08-29	6.930	7.020	6.900	6.950	6.508	5,661,333
2023-08-28	7.200	7.270	6.940	6.980	6.536	7,076,716
2023-08-25	6.910	7.040	6.880	6.930	6.489	3,287,760
2023-08-24	6.920	6.960	6.880	6.910	6.470	2,543,028
2023-08-23	6.940	7.000	6.910	6.930	6.489	3,066,100
2023-08-22	6.970	7.020	6.870	6.920	6.480	4,242,550
2023-08-21	7.000	7.090	6.940	6.970	6.527	3,606,100
2023-08-18	7.030	7.090	7.010	7.010	6.564	3,539,042
2023-08-17	7.050	7.050	6.960	7.020	6.573	3,491,000
2023-08-16	7.070	7.100	7.020	7.030	6.583	2,612,380
2023-08-15	7.100	7.170	7.070	7.100	6.648	4,070,000
2023-08-14	6.990	7.110	6.920	7.100	6.648	4,900,250
2023-08-11	7.080	7.090	7.000	7.010	6.564	2,351,431
2023-08-10	7.040	7.100	7.040	7.060	6.611	2,415,700
2023-08-09	7.050	7.100	7.030	7.070	6.620	2,547,400
2023-08-08	7.000	7.120	6.950	7.080	6.630	5,128,864
2023-08-07	7.060	7.080	7.000	7.010	6.564	4,076,500
2023-08-04	7.110	7.150	7.040	7.050	6.602	4,069,100
2023-08-03	7.110	7.120	7.050	7.080	6.630	3,698,453
2023-08-02	7.140	7.160	7.070	7.100	6.648	4,133,802
2023-08-01	7.090	7.190	7.040	7.130	6.676	6,153,358
2023-07-31	7.050	7.110	7.020	7.080	6.630	5,288,400
2023-07-28	6.990	7.040	6.960	7.040	6.592	4,659,152

← NewerPage 13 of 21 · 1,212 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.