Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.000	7.030	6.960	6.960	6.517	3,310,031
2023-07-26	6.940	6.990	6.910	6.990	6.545	4,536,339
2023-07-25	6.900	6.940	6.890	6.920	6.480	3,325,481
2023-07-24	6.880	6.900	6.830	6.890	6.452	2,804,100
2023-07-21	6.830	6.910	6.810	6.880	6.442	3,492,200
2023-07-20	6.830	6.900	6.820	6.830	6.396	3,837,041
2023-07-19	6.790	6.840	6.790	6.840	6.405	2,690,202
2023-07-18	6.740	6.810	6.720	6.810	6.377	4,532,269
2023-07-17	6.730	6.820	6.720	6.770	6.339	2,629,132
2023-07-14	6.750	6.770	6.740	6.750	6.321	1,985,680
2023-07-13	6.730	6.760	6.720	6.740	6.311	3,171,886
2023-07-12	6.740	6.750	6.690	6.730	6.302	2,896,953
2023-07-11	6.700	6.730	6.670	6.720	6.293	2,366,673
2023-07-10	6.670	6.700	6.660	6.670	6.246	2,113,785
2023-07-07	6.620	6.660	6.600	6.650	6.227	1,935,600
2023-07-06	6.620	6.650	6.600	6.620	6.199	1,871,153
2023-07-05	6.640	6.660	6.620	6.640	6.218	2,389,828
2023-07-04	6.700	6.710	6.640	6.640	6.218	2,891,175
2023-07-03	6.680	6.730	6.670	6.680	6.255	3,650,172
2023-06-30	6.610	6.690	6.610	6.670	6.246	4,506,697
2023-06-29	6.640	6.670	6.620	6.620	6.199	2,038,200
2023-06-28	6.690	6.690	6.590	6.640	6.218	1,926,391
2023-06-27	6.590	6.690	6.580	6.660	6.236	2,400,631
2023-06-26	6.550	6.690	6.530	6.580	6.161	2,859,000
2023-06-21	6.620	6.650	6.550	6.590	6.171	2,401,282
2023-06-20	6.690	6.710	6.610	6.620	6.199	3,090,600
2023-06-19	6.980	6.990	6.870	6.870	6.199	3,468,450
2023-06-16	6.950	6.980	6.900	6.960	6.280	3,550,146
2023-06-15	6.970	6.970	6.860	6.920	6.244	5,405,938
2023-06-14	7.050	7.060	6.980	6.980	6.298	2,033,337
2023-06-13	7.030	7.070	7.010	7.030	6.343	2,463,500
2023-06-12	7.010	7.070	6.970	7.030	6.343	3,129,368
2023-06-09	6.920	7.040	6.900	7.010	6.325	5,640,232
2023-06-08	6.880	6.930	6.840	6.900	6.226	3,137,250
2023-06-07	6.880	6.890	6.840	6.870	6.199	2,619,100
2023-06-06	6.920	6.930	6.840	6.840	6.172	2,803,979
2023-06-05	6.930	6.950	6.870	6.950	6.271	2,220,950
2023-06-02	6.900	6.930	6.860	6.930	6.253	2,883,397
2023-06-01	6.780	6.920	6.770	6.900	6.226	4,156,981
2023-05-31	6.810	6.840	6.780	6.790	6.127	1,640,309
2023-05-30	6.870	6.870	6.760	6.820	6.154	3,249,000
2023-05-29	6.890	6.900	6.830	6.860	6.190	1,990,274
2023-05-26	6.800	6.890	6.790	6.890	6.217	2,827,400
2023-05-25	6.900	6.910	6.780	6.820	6.154	4,582,491
2023-05-24	6.900	6.930	6.870	6.900	6.226	2,523,949
2023-05-23	6.900	6.920	6.880	6.900	6.226	2,536,606
2023-05-22	6.900	6.960	6.870	6.900	6.226	5,701,853
2023-05-19	6.920	6.950	6.870	6.920	6.244	2,927,444
2023-05-18	7.010	7.030	6.910	6.920	6.244	6,943,848
2023-05-17	6.990	7.020	6.980	7.010	6.325	2,744,500
2023-05-16	7.050	7.050	6.990	7.010	6.325	3,259,560
2023-05-15	7.030	7.050	6.980	7.040	6.352	4,080,980
2023-05-12	7.060	7.080	7.010	7.040	6.352	4,438,150
2023-05-11	7.050	7.100	7.050	7.060	6.370	2,415,900
2023-05-10	7.070	7.100	7.030	7.060	6.370	4,714,950
2023-05-09	7.080	7.150	7.030	7.050	6.361	6,924,439
2023-05-08	7.090	7.130	7.070	7.080	6.388	6,119,940
2023-05-05	7.130	7.130	7.030	7.090	6.397	5,835,850
2023-05-04	7.060	7.160	6.960	7.070	6.379	17,444,124
2023-04-28	7.450	7.490	7.360	7.390	6.668	8,106,511

← NewerPage 14 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.