Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.860	11.330	10.680	10.710	10.710	55,599,262
2026-07-16	11.010	11.250	10.800	10.890	10.890	49,933,910
2026-07-15	10.710	11.480	10.600	11.290	11.290	84,297,961
2026-07-14	10.050	10.760	9.670	10.700	10.700	86,964,602
2026-07-13	9.820	10.380	9.770	9.900	9.900	48,272,047
2026-07-10	9.540	10.050	9.290	9.780	9.780	45,982,934
2026-07-09	9.540	9.740	9.250	9.530	9.530	41,761,129
2026-07-08	10.340	10.460	9.430	9.470	9.470	63,700,992
2026-07-07	11.110	11.180	10.350	10.430	10.430	53,631,273
2026-07-06	10.540	11.160	10.390	11.030	11.030	69,750,648
2026-07-03	11.010	11.160	10.470	10.540	10.540	50,191,809
2026-07-02	11.400	11.410	10.910	11.010	11.010	64,110,203
2026-07-01	10.200	11.280	10.020	11.280	11.280	63,589,914
2026-06-30	10.450	10.560	10.150	10.250	10.250	54,279,578
2026-06-29	10.670	11.250	10.520	10.560	10.560	63,193,375
2026-06-26	11.420	11.480	10.570	10.590	10.590	80,681,484
2026-06-25	11.200	11.880	10.910	11.620	11.620	110,991,422
2026-06-24	11.040	11.740	10.900	11.540	11.540	112,246,125
2026-06-23	11.200	11.520	10.870	11.000	11.000	108,151,875
2026-06-22	9.700	10.990	9.500	10.990	10.990	69,096,141
2026-06-18	10.140	10.190	9.740	9.990	9.990	59,306,551
2026-06-17	9.580	10.470	9.540	10.440	10.240	88,128,805
2026-06-16	9.930	10.140	9.700	9.720	9.534	88,397,438
2026-06-15	9.590	9.980	9.430	9.980	9.789	98,766,117
2026-06-12	8.640	9.310	8.480	9.070	8.896	46,972,606
2026-06-11	8.880	9.040	8.520	8.630	8.465	23,338,552
2026-06-10	8.670	8.990	8.610	8.770	8.602	23,114,015
2026-06-09	8.780	8.880	8.500	8.740	8.573	20,670,427
2026-06-08	8.870	9.040	8.550	8.620	8.455	23,681,124
2026-06-05	8.980	9.150	8.890	8.990	8.818	21,524,626
2026-06-04	9.090	9.150	8.940	8.980	8.808	22,585,239
2026-06-03	9.290	9.290	9.060	9.110	8.936	22,524,793
2026-06-02	9.470	9.510	9.120	9.290	9.112	23,241,066
2026-06-01	9.400	9.590	9.360	9.430	9.249	25,651,800
2026-05-29	9.410	9.540	9.270	9.470	9.289	27,275,179
2026-05-28	9.530	9.580	9.250	9.430	9.249	23,614,484
2026-05-27	9.700	9.840	9.390	9.490	9.308	37,791,973
2026-05-26	9.190	9.800	9.060	9.790	9.603	58,898,736
2026-05-25	9.580	9.590	9.230	9.240	9.063	23,534,450
2026-05-22	9.470	9.680	9.330	9.590	9.406	22,810,837
2026-05-21	9.760	9.770	9.330	9.370	9.191	27,028,880
2026-05-20	9.640	9.820	9.540	9.710	9.524	22,767,494
2026-05-19	9.710	9.760	9.420	9.720	9.534	28,417,350
2026-05-18	9.960	9.970	9.670	9.740	9.553	29,239,467
2026-05-15	10.170	10.450	9.880	9.960	9.769	33,287,998
2026-05-14	10.400	10.490	10.110	10.170	9.975	25,099,265
2026-05-13	10.250	10.570	10.250	10.420	10.220	27,124,725
2026-05-12	10.590	10.600	10.220	10.360	10.162	33,828,034
2026-05-11	10.800	10.890	10.530	10.550	10.348	38,116,127
2026-05-08	10.660	10.850	10.530	10.720	10.515	38,977,431
2026-05-07	10.810	10.850	10.450	10.740	10.534	45,791,191
2026-05-06	10.880	10.910	10.530	10.880	10.672	59,097,677
2026-04-30	11.430	11.540	10.770	10.860	10.652	70,629,968
2026-04-29	11.700	11.700	10.900	11.290	11.074	64,108,399
2026-04-28	11.780	12.420	11.660	11.850	11.623	56,445,401
2026-04-27	12.300	12.350	11.590	11.760	11.535	79,255,008
2026-04-24	11.610	12.650	11.570	12.500	12.261	68,940,190
2026-04-23	11.830	11.850	11.510	11.660	11.437	17,681,754
2026-04-22	11.570	11.870	11.500	11.730	11.505	19,910,090
2026-04-21	11.770	11.780	11.430	11.590	11.368	19,883,094

← NewerPage 2 of 3 · 121 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.