Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.970	8.030	7.970	8.030	7.246	4,477,287
2022-07-29	7.960	8.050	7.960	8.000	7.218	5,922,400
2022-07-28	7.990	8.020	7.950	7.990	7.209	5,364,666
2022-07-27	7.930	7.970	7.800	7.940	7.164	3,527,674
2022-07-26	7.920	7.960	7.860	7.930	7.155	2,825,083
2022-07-25	8.010	8.020	7.880	7.900	7.128	3,783,272
2022-07-22	7.990	8.080	7.880	7.980	7.200	4,655,377
2022-07-21	8.050	8.060	7.960	8.000	7.218	4,837,542
2022-07-20	7.960	8.030	7.940	8.010	7.227	5,086,750
2022-07-19	7.910	7.980	7.860	7.950	7.173	5,008,700
2022-07-18	7.750	7.890	7.710	7.890	7.119	5,090,933
2022-07-15	7.940	7.960	7.680	7.700	6.948	9,098,289
2022-07-14	7.950	7.970	7.890	7.960	7.182	3,650,413
2022-07-13	7.930	8.010	7.900	7.960	7.182	6,358,948
2022-07-12	7.950	8.020	7.920	7.960	7.182	3,962,902
2022-07-11	8.070	8.080	7.930	7.960	7.182	7,029,556
2022-07-08	8.120	8.140	8.080	8.090	7.300	3,817,158
2022-07-07	8.050	8.140	8.050	8.100	7.309	4,211,084
2022-07-06	8.200	8.240	8.020	8.070	7.282	7,989,248
2022-07-05	8.100	8.280	8.070	8.210	7.408	12,337,300
2022-07-04	8.080	8.100	8.030	8.100	7.309	6,106,300
2022-07-01	8.060	8.080	8.000	8.050	7.264	5,339,700
2022-06-30	8.070	8.100	8.000	8.060	7.273	8,043,858
2022-06-29	8.150	8.160	8.040	8.060	7.273	7,986,027
2022-06-28	8.100	8.170	8.060	8.160	7.363	6,289,857
2022-06-27	8.130	8.160	8.050	8.090	7.300	5,481,990
2022-06-24	8.140	8.150	8.080	8.100	7.309	5,051,535
2022-06-23	8.030	8.130	8.020	8.120	7.327	4,675,259
2022-06-22	8.190	8.210	8.050	8.050	7.264	6,275,434
2022-06-21	8.170	8.250	8.130	8.240	7.435	8,736,025
2022-06-20	8.040	8.250	8.030	8.180	7.381	10,850,049
2022-06-17	7.920	8.050	7.910	8.030	7.246	8,839,726
2022-06-16	8.100	8.120	7.950	7.970	7.191	12,822,751
2022-06-15	8.420	8.510	8.380	8.380	7.246	15,482,558
2022-06-14	8.300	8.420	8.220	8.420	7.280	11,039,127
2022-06-13	8.270	8.340	8.220	8.340	7.211	11,425,377
2022-06-10	8.240	8.350	8.180	8.320	7.194	17,947,738
2022-06-09	8.280	8.370	8.190	8.270	7.150	10,003,580
2022-06-08	8.280	8.310	8.170	8.280	7.159	8,760,821
2022-06-07	8.330	8.330	8.220	8.290	7.168	8,600,125
2022-06-06	8.270	8.360	8.200	8.330	7.202	11,872,090
2022-06-02	8.250	8.270	8.190	8.270	7.150	6,434,723
2022-06-01	8.230	8.280	8.180	8.240	7.124	6,110,611
2022-05-31	8.200	8.280	8.150	8.260	7.142	7,033,609
2022-05-30	8.200	8.280	8.150	8.220	7.107	4,907,597
2022-05-27	8.250	8.250	8.130	8.210	7.099	5,034,600
2022-05-26	8.210	8.230	8.100	8.210	7.099	5,131,750
2022-05-25	8.060	8.170	8.040	8.150	7.047	4,300,900
2022-05-24	8.290	8.290	8.020	8.030	6.943	9,104,424
2022-05-23	8.250	8.310	8.220	8.270	7.150	6,823,986
2022-05-20	8.230	8.290	8.200	8.270	7.150	7,650,262
2022-05-19	8.070	8.230	8.040	8.210	7.099	6,100,784
2022-05-18	8.180	8.260	8.140	8.160	7.055	8,020,121
2022-05-17	8.340	8.370	8.140	8.210	7.099	15,110,808
2022-05-16	8.500	8.830	8.450	8.480	7.332	27,553,001
2022-05-13	8.210	8.430	8.200	8.350	7.220	11,420,454
2022-05-12	8.120	8.270	8.100	8.190	7.081	5,894,600
2022-05-11	8.210	8.290	8.120	8.190	7.081	9,382,650
2022-05-10	8.000	8.190	7.940	8.150	7.047	9,708,150
2022-05-09	7.930	8.110	7.910	8.080	6.986	6,331,049

← NewerPage 18 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.