Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.430	7.530	7.430	7.480	6.749	4,128,690
2023-04-26	7.400	7.520	7.370	7.460	6.731	4,619,500
2023-04-25	7.410	7.480	7.350	7.410	6.686	5,213,517
2023-04-24	7.420	7.460	7.370	7.400	6.677	3,339,425
2023-04-21	7.570	7.610	7.400	7.420	6.695	8,477,681
2023-04-20	7.690	7.690	7.560	7.590	6.849	4,150,488
2023-04-19	7.680	7.750	7.660	7.680	6.930	4,357,603
2023-04-18	7.650	7.820	7.650	7.680	6.930	12,170,262
2023-04-17	7.580	7.860	7.560	7.650	6.903	12,815,909
2023-04-14	7.620	7.640	7.580	7.580	6.839	3,334,356
2023-04-13	7.610	7.670	7.580	7.600	6.858	4,194,000
2023-04-12	7.680	7.770	7.630	7.630	6.885	6,164,100
2023-04-11	7.690	7.700	7.620	7.690	6.939	2,314,310
2023-04-10	7.700	7.740	7.650	7.650	6.903	2,960,261
2023-04-07	7.740	7.770	7.690	7.690	6.939	4,104,550
2023-04-06	7.750	7.780	7.690	7.740	6.984	3,665,100
2023-04-04	7.760	7.770	7.720	7.770	7.011	3,288,189
2023-04-03	7.740	7.770	7.700	7.750	6.993	3,957,996
2023-03-31	7.710	7.760	7.680	7.740	6.984	2,829,750
2023-03-30	7.730	7.770	7.630	7.710	6.957	4,765,633
2023-03-29	7.830	7.900	7.740	7.740	6.984	3,578,977
2023-03-28	7.850	7.890	7.800	7.830	7.065	3,582,353
2023-03-27	7.900	7.900	7.740	7.800	7.038	4,169,693
2023-03-24	7.880	7.960	7.850	7.910	7.137	4,454,700
2023-03-23	7.810	7.950	7.790	7.880	7.110	4,949,298
2023-03-22	7.780	7.840	7.750	7.820	7.056	3,632,553
2023-03-21	7.740	7.780	7.710	7.770	7.011	3,097,720
2023-03-20	7.730	7.780	7.700	7.720	6.966	3,046,750
2023-03-17	7.770	7.800	7.710	7.710	6.957	3,168,920
2023-03-16	7.740	7.780	7.660	7.730	6.975	5,520,100
2023-03-15	7.710	7.770	7.680	7.770	7.011	3,500,089
2023-03-14	7.740	7.740	7.630	7.670	6.921	3,604,852
2023-03-13	7.710	7.760	7.620	7.750	6.993	5,370,350
2023-03-10	7.800	7.840	7.710	7.740	6.984	7,436,007
2023-03-09	7.890	7.890	7.780	7.850	7.083	4,463,525
2023-03-08	7.820	7.880	7.810	7.860	7.092	3,777,080
2023-03-07	7.970	7.980	7.810	7.840	7.074	5,736,554
2023-03-06	8.020	8.040	7.930	7.960	7.182	5,702,604
2023-03-03	7.970	8.030	7.940	8.000	7.218	9,902,260
2023-03-02	7.920	7.990	7.910	7.950	7.173	5,570,311
2023-03-01	7.890	7.930	7.840	7.900	7.128	5,756,415
2023-02-28	7.900	7.930	7.800	7.890	7.119	4,238,852
2023-02-27	7.870	7.960	7.830	7.890	7.119	5,658,175
2023-02-24	7.890	7.890	7.800	7.870	7.101	4,721,073
2023-02-23	7.870	7.880	7.810	7.870	7.101	4,914,900
2023-02-22	7.880	7.900	7.830	7.860	7.092	8,819,978
2023-02-21	7.740	8.010	7.720	7.980	7.200	13,254,806
2023-02-20	7.600	7.730	7.580	7.730	6.975	5,739,797
2023-02-17	7.610	7.660	7.570	7.610	6.867	6,327,467
2023-02-16	7.710	7.740	7.530	7.600	6.858	8,192,432
2023-02-15	7.680	7.740	7.670	7.690	6.939	5,171,594
2023-02-14	7.720	7.740	7.670	7.740	6.984	7,629,917
2023-02-13	7.660	7.690	7.620	7.670	6.921	4,861,781
2023-02-10	7.650	7.700	7.620	7.650	6.903	4,455,150
2023-02-09	7.610	7.670	7.590	7.660	6.912	6,259,144
2023-02-08	7.550	7.730	7.510	7.630	6.885	8,803,934
2023-02-07	7.500	7.660	7.480	7.540	6.803	5,302,600
2023-02-06	7.520	7.540	7.460	7.490	6.758	3,692,113
2023-02-03	7.530	7.550	7.440	7.530	6.794	6,165,950
2023-02-02	7.520	7.550	7.500	7.510	6.776	5,182,276

← NewerPage 15 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.