Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.930	8.110	7.910	8.080	6.986	6,331,049
2022-05-06	7.890	8.020	7.860	7.980	6.900	6,916,502
2022-05-05	7.880	8.130	7.870	8.040	6.952	13,250,732
2022-04-29	7.610	7.830	7.610	7.790	6.735	9,039,134
2022-04-28	7.690	7.690	7.460	7.640	6.606	9,007,095
2022-04-27	7.480	7.780	7.390	7.740	6.692	10,219,921
2022-04-26	7.720	7.830	7.500	7.530	6.511	10,703,953
2022-04-25	7.890	8.000	7.690	7.690	6.649	10,905,300
2022-04-22	7.890	8.070	7.800	7.990	6.908	6,755,701
2022-04-21	8.100	8.180	7.900	7.950	6.874	8,539,400
2022-04-20	8.240	8.310	8.110	8.140	7.038	6,731,000
2022-04-19	8.170	8.260	8.120	8.250	7.133	5,317,695
2022-04-18	8.130	8.220	8.010	8.160	7.055	6,137,426
2022-04-15	8.230	8.320	8.140	8.170	7.064	7,363,018
2022-04-14	8.240	8.320	8.200	8.250	7.133	6,293,442
2022-04-13	8.300	8.350	8.190	8.210	7.099	6,857,778
2022-04-12	8.310	8.360	8.130	8.330	7.202	11,949,344
2022-04-11	8.380	8.560	8.190	8.390	7.254	11,453,957
2022-04-08	8.390	8.510	8.300	8.460	7.315	8,801,518
2022-04-07	8.710	8.740	8.370	8.400	7.263	19,702,512
2022-04-06	8.610	8.730	8.600	8.720	7.540	12,994,818
2022-04-01	8.640	8.690	8.550	8.620	7.453	14,640,513
2022-03-31	8.610	8.770	8.560	8.620	7.453	14,779,281
2022-03-30	8.620	8.720	8.550	8.640	7.470	19,364,766
2022-03-29	8.730	8.830	8.560	8.630	7.462	22,240,938
2022-03-28	8.750	9.140	8.710	8.790	7.600	40,420,162
2022-03-25	9.250	9.750	9.100	9.110	7.877	74,194,125
2022-03-24	8.500	9.530	8.490	9.230	7.980	73,448,796
2022-03-23	8.600	8.960	8.460	8.660	7.488	31,297,120
2022-03-22	8.680	9.100	8.670	8.810	7.617	38,975,657
2022-03-21	8.140	8.640	8.070	8.560	7.401	20,892,221
2022-03-18	7.930	8.110	7.930	8.080	6.986	4,869,246
2022-03-17	7.990	8.100	7.970	7.990	6.908	6,555,151
2022-03-16	7.820	7.980	7.600	7.940	6.865	9,295,782
2022-03-15	8.120	8.140	7.760	7.760	6.709	11,422,981
2022-03-14	8.250	8.360	8.180	8.180	7.073	7,911,073
2022-03-11	8.100	8.300	8.020	8.300	7.176	7,790,806
2022-03-10	8.290	8.330	8.160	8.170	7.064	7,492,223
2022-03-09	8.380	8.400	7.870	8.120	7.021	13,798,116
2022-03-08	8.600	8.610	8.270	8.300	7.176	13,904,864
2022-03-07	8.770	8.770	8.590	8.600	7.436	10,170,084
2022-03-04	8.820	8.850	8.740	8.770	7.583	8,111,435
2022-03-03	8.830	8.910	8.800	8.840	7.643	8,890,318
2022-03-02	8.760	8.830	8.730	8.810	7.617	7,631,744
2022-03-01	8.910	8.940	8.750	8.780	7.591	15,564,660
2022-02-28	8.980	8.990	8.820	8.900	7.695	5,824,500
2022-02-25	8.960	9.080	8.930	8.970	7.756	6,876,500
2022-02-24	9.070	9.170	8.890	8.930	7.721	9,232,194
2022-02-23	9.030	9.120	8.960	9.100	7.868	7,970,400
2022-02-22	9.100	9.150	8.930	8.960	7.747	12,624,074
2022-02-21	9.230	9.260	9.070	9.160	7.920	9,290,300
2022-02-18	9.040	9.280	9.040	9.280	8.024	5,960,881
2022-02-17	9.140	9.220	9.100	9.100	7.868	5,195,252
2022-02-16	9.140	9.240	9.130	9.180	7.937	4,942,900
2022-02-15	9.190	9.220	9.050	9.130	7.894	5,707,951
2022-02-14	9.220	9.310	9.150	9.190	7.946	6,150,750
2022-02-11	9.330	9.360	9.180	9.200	7.955	6,403,850
2022-02-10	9.310	9.370	9.250	9.330	8.067	6,389,268
2022-02-09	9.300	9.370	9.260	9.290	8.032	5,878,408
2022-02-08	9.060	9.310	9.060	9.290	8.032	6,432,850

← NewerPage 19 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.