Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.500	7.530	7.460	7.520	6.785	5,349,569
2023-01-31	7.430	7.490	7.430	7.470	6.740	4,122,068
2023-01-30	7.510	7.530	7.450	7.460	6.731	5,985,685
2023-01-20	7.400	7.460	7.390	7.450	6.722	4,262,475
2023-01-19	7.370	7.410	7.350	7.400	6.677	2,969,036
2023-01-18	7.400	7.400	7.340	7.380	6.659	3,391,071
2023-01-17	7.320	7.400	7.300	7.390	6.668	5,330,008
2023-01-16	7.240	7.330	7.230	7.310	6.596	5,665,102
2023-01-13	7.200	7.240	7.170	7.230	6.524	2,457,033
2023-01-12	7.180	7.220	7.170	7.190	6.488	2,331,900
2023-01-11	7.240	7.250	7.180	7.180	6.479	3,532,308
2023-01-10	7.280	7.280	7.220	7.220	6.515	2,868,700
2023-01-09	7.270	7.300	7.260	7.270	6.560	2,726,502
2023-01-06	7.290	7.310	7.260	7.270	6.560	3,628,200
2023-01-05	7.310	7.310	7.270	7.290	6.578	3,828,238
2023-01-04	7.260	7.310	7.250	7.300	6.587	4,240,069
2023-01-03	7.250	7.300	7.210	7.270	6.560	4,527,290
2022-12-30	7.220	7.280	7.200	7.250	6.542	2,840,897
2022-12-29	7.180	7.230	7.150	7.210	6.506	2,758,407
2022-12-28	7.280	7.310	7.200	7.240	6.533	4,247,051
2022-12-27	7.170	7.490	7.150	7.290	6.578	5,596,564
2022-12-26	7.130	7.180	7.130	7.150	6.452	3,091,330
2022-12-23	7.110	7.180	7.090	7.130	6.433	3,569,300
2022-12-22	7.290	7.320	7.100	7.140	6.442	7,050,122
2022-12-21	7.270	7.310	7.200	7.250	6.542	4,082,300
2022-12-20	7.290	7.310	7.210	7.220	6.515	4,244,906
2022-12-19	7.470	7.480	7.250	7.280	6.569	6,862,492
2022-12-16	7.450	7.500	7.430	7.450	6.722	4,262,292
2022-12-15	7.470	7.550	7.470	7.480	6.749	3,994,237
2022-12-14	7.540	7.590	7.490	7.490	6.758	6,130,800
2022-12-13	7.570	7.580	7.510	7.560	6.821	3,568,183
2022-12-12	7.640	7.640	7.530	7.540	6.803	5,045,800
2022-12-09	7.640	7.670	7.570	7.640	6.894	5,559,081
2022-12-08	7.570	7.670	7.530	7.640	6.894	7,337,186
2022-12-07	7.580	7.600	7.540	7.570	6.830	4,883,955
2022-12-06	7.580	7.620	7.540	7.560	6.821	5,387,950
2022-12-05	7.540	7.610	7.520	7.600	6.858	8,165,555
2022-12-02	7.480	7.530	7.470	7.510	6.776	6,776,961
2022-12-01	7.520	7.570	7.460	7.470	6.740	6,501,291
2022-11-30	7.460	7.530	7.450	7.460	6.731	5,292,534
2022-11-29	7.400	7.500	7.400	7.470	6.740	7,789,866
2022-11-28	7.450	7.460	7.350	7.380	6.659	6,213,588
2022-11-25	7.470	7.510	7.440	7.500	6.767	4,031,100
2022-11-24	7.420	7.500	7.420	7.460	6.731	4,240,409
2022-11-23	7.490	7.500	7.380	7.410	6.686	4,889,273
2022-11-22	7.500	7.570	7.460	7.470	6.740	5,469,230
2022-11-21	7.480	7.570	7.420	7.510	6.776	6,759,578
2022-11-18	7.490	7.570	7.450	7.510	6.776	11,904,275
2022-11-17	7.380	7.660	7.350	7.540	6.803	16,044,403
2022-11-16	7.390	7.420	7.360	7.380	6.659	6,591,704
2022-11-15	7.340	7.400	7.320	7.390	6.668	7,180,734
2022-11-14	7.350	7.400	7.310	7.340	6.623	8,344,008
2022-11-11	7.430	7.440	7.330	7.350	6.632	8,975,845
2022-11-10	7.310	7.330	7.270	7.290	6.578	4,992,213
2022-11-09	7.350	7.370	7.320	7.330	6.614	4,400,630
2022-11-08	7.340	7.390	7.280	7.350	6.632	5,409,500
2022-11-07	7.300	7.380	7.270	7.360	6.641	9,362,895
2022-11-04	7.190	7.300	7.180	7.300	6.587	8,887,119
2022-11-03	7.200	7.260	7.150	7.180	6.479	8,132,207
2022-11-02	7.230	7.300	7.180	7.270	6.560	10,372,743

← NewerPage 16 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.