Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.250	7.320	7.050	7.260	6.551	21,175,704
2022-10-31	7.820	7.850	7.320	7.320	6.605	22,899,269
2022-10-28	8.370	8.370	8.120	8.130	7.336	5,599,892
2022-10-27	8.300	8.410	8.220	8.350	7.534	5,193,530
2022-10-26	8.070	8.320	8.050	8.300	7.489	8,030,710
2022-10-25	8.250	8.250	7.980	8.100	7.309	7,602,727
2022-10-24	8.300	8.430	8.170	8.250	7.444	6,573,336
2022-10-21	8.290	8.340	8.240	8.300	7.489	4,515,850
2022-10-20	8.260	8.340	8.200	8.260	7.453	4,569,349
2022-10-19	8.280	8.340	8.230	8.260	7.453	4,189,086
2022-10-18	8.270	8.340	8.240	8.300	7.489	5,402,663
2022-10-17	8.220	8.290	8.180	8.270	7.462	4,114,907
2022-10-14	8.180	8.270	8.160	8.250	7.444	5,167,212
2022-10-13	8.140	8.180	8.040	8.140	7.345	4,073,916
2022-10-12	8.000	8.130	7.890	8.120	7.327	4,276,724
2022-10-11	8.120	8.170	7.950	8.040	7.255	4,533,558
2022-10-10	8.070	8.170	8.030	8.120	7.327	4,687,067
2022-09-30	8.070	8.160	8.030	8.070	7.282	4,134,288
2022-09-29	8.060	8.180	8.020	8.080	7.291	4,988,048
2022-09-28	8.090	8.120	7.960	7.980	7.200	4,573,787
2022-09-27	7.980	8.130	7.980	8.100	7.309	4,144,080
2022-09-26	8.160	8.200	7.980	7.980	7.200	4,949,173
2022-09-23	8.240	8.290	8.130	8.170	7.372	3,895,016
2022-09-22	8.210	8.290	8.200	8.250	7.444	3,286,353
2022-09-21	8.150	8.320	8.050	8.270	7.462	5,152,236
2022-09-20	8.200	8.210	8.090	8.110	7.318	4,452,131
2022-09-19	8.280	8.280	8.090	8.130	7.336	4,971,938
2022-09-16	8.300	8.410	8.200	8.200	7.399	7,412,788
2022-09-15	8.380	8.430	8.230	8.310	7.498	7,094,689
2022-09-14	8.410	8.410	8.300	8.390	7.570	5,803,322
2022-09-13	8.470	8.530	8.440	8.500	7.670	5,761,586
2022-09-09	8.490	8.520	8.430	8.460	7.634	6,256,085
2022-09-08	8.530	8.560	8.410	8.490	7.661	6,581,630
2022-09-07	8.500	8.540	8.440	8.500	7.670	6,361,697
2022-09-06	8.430	8.580	8.380	8.490	7.661	8,436,875
2022-09-05	8.310	8.440	8.220	8.430	7.606	8,281,350
2022-09-02	8.310	8.350	8.240	8.280	7.471	5,356,989
2022-09-01	8.230	8.410	8.190	8.300	7.489	9,611,923
2022-08-31	8.300	8.370	8.210	8.250	7.444	11,651,600
2022-08-30	8.120	8.210	8.120	8.190	7.390	5,462,252
2022-08-29	8.040	8.150	7.980	8.150	7.354	4,711,800
2022-08-26	8.140	8.140	8.060	8.090	7.300	4,113,700
2022-08-25	8.030	8.090	7.970	8.080	7.291	4,630,882
2022-08-24	8.150	8.170	7.960	7.990	7.209	7,316,067
2022-08-23	8.140	8.160	8.090	8.150	7.354	4,980,829
2022-08-22	8.050	8.200	8.000	8.170	7.372	6,692,170
2022-08-19	8.090	8.120	8.040	8.050	7.264	4,040,496
2022-08-18	8.090	8.100	8.020	8.050	7.264	4,443,250
2022-08-17	8.130	8.180	8.080	8.100	7.309	3,722,867
2022-08-16	8.170	8.190	8.120	8.140	7.345	4,541,450
2022-08-15	8.110	8.180	8.090	8.160	7.363	5,822,677
2022-08-12	8.110	8.190	8.100	8.120	7.327	5,623,550
2022-08-11	8.150	8.160	8.080	8.140	7.345	9,193,350
2022-08-10	7.990	8.150	7.950	8.080	7.291	8,224,859
2022-08-09	7.940	7.990	7.880	7.990	7.209	3,836,546
2022-08-08	7.920	7.970	7.880	7.940	7.164	3,524,064
2022-08-05	7.830	7.940	7.800	7.930	7.155	3,600,928
2022-08-04	7.770	7.830	7.730	7.830	7.065	5,288,546
2022-08-03	7.790	7.920	7.720	7.750	6.993	5,315,642
2022-08-02	7.980	8.030	7.680	7.790	7.029	9,256,817

← NewerPage 17 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.