Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.090	9.170	9.070	9.120	7.885	7,332,796
2022-01-28	9.200	9.200	8.980	9.020	7.799	4,988,299
2022-01-27	9.120	9.180	8.990	9.040	7.816	6,180,823
2022-01-26	9.170	9.270	9.100	9.150	7.911	5,874,586
2022-01-25	9.560	9.560	9.100	9.120	7.885	9,744,943
2022-01-24	9.430	9.620	9.300	9.560	8.266	8,476,557
2022-01-21	9.840	9.880	9.400	9.430	8.153	14,606,059
2022-01-20	9.930	10.090	9.760	9.910	8.568	13,295,731
2022-01-19	9.750	9.930	9.740	9.910	8.568	9,982,403
2022-01-18	9.930	10.120	9.780	9.890	8.551	13,793,833
2022-01-17	9.860	9.940	9.700	9.800	8.473	9,011,672
2022-01-14	9.740	9.970	9.660	9.870	8.534	13,839,696
2022-01-13	9.740	10.150	9.700	9.830	8.499	17,630,698
2022-01-12	9.890	9.930	9.650	9.750	8.430	20,361,396
2022-01-11	9.670	10.280	9.620	10.000	8.646	29,089,700
2022-01-10	9.510	9.690	9.510	9.660	8.352	8,408,903
2022-01-07	9.630	9.660	9.530	9.530	8.240	7,851,136
2022-01-06	9.690	9.690	9.520	9.570	8.274	8,728,000
2022-01-05	9.700	9.720	9.560	9.680	8.370	13,291,138
2022-01-04	9.550	9.730	9.530	9.670	8.361	11,980,318
2021-12-31	9.620	9.710	9.510	9.590	8.292	13,642,496
2021-12-30	9.780	9.900	9.530	9.740	8.421	25,253,934
2021-12-29	9.210	9.660	9.210	9.490	8.205	22,432,925
2021-12-28	9.240	9.560	9.180	9.280	8.024	20,083,661
2021-12-27	8.960	8.990	8.920	8.980	7.764	4,254,200
2021-12-24	8.970	8.990	8.900	8.950	7.738	3,876,434
2021-12-23	8.940	8.970	8.930	8.960	7.747	3,613,768
2021-12-22	8.970	8.990	8.910	8.930	7.721	4,421,252
2021-12-21	8.860	9.000	8.860	8.950	7.738	5,480,565
2021-12-20	8.880	8.910	8.830	8.900	7.695	4,801,921
2021-12-17	8.850	8.920	8.810	8.880	7.678	5,958,492
2021-12-16	8.810	8.880	8.790	8.850	7.652	6,986,524
2021-12-15	8.940	8.960	8.780	8.810	7.617	9,631,194
2021-12-14	9.020	9.020	8.900	8.910	7.704	9,132,164
2021-12-13	9.100	9.150	9.020	9.130	7.894	6,442,122
2021-12-10	9.100	9.180	9.060	9.150	7.911	6,011,406
2021-12-09	9.090	9.200	9.070	9.160	7.920	6,326,220
2021-12-08	9.120	9.140	9.030	9.090	7.859	5,131,019
2021-12-07	9.120	9.190	9.080	9.110	7.877	4,543,492
2021-12-06	9.170	9.230	9.100	9.140	7.903	4,923,717
2021-12-03	9.220	9.230	9.110	9.200	7.955	5,419,187
2021-12-02	9.130	9.250	9.100	9.150	7.911	7,773,500
2021-12-01	9.030	9.160	8.980	9.150	7.911	6,277,587
2021-11-30	8.950	9.100	8.950	9.020	7.799	4,468,188
2021-11-29	8.980	9.050	8.900	8.930	7.721	5,299,737
2021-11-26	9.040	9.090	9.030	9.060	7.833	4,651,447
2021-11-25	9.080	9.120	9.010	9.050	7.825	4,736,359
2021-11-24	8.920	9.100	8.860	9.080	7.851	8,285,916
2021-11-23	8.950	9.020	8.870	8.940	7.730	5,758,572
2021-11-22	8.950	9.070	8.940	9.000	7.782	4,925,289
2021-11-19	8.950	9.010	8.800	9.000	7.782	7,625,314
2021-11-18	9.090	9.130	8.900	8.940	7.730	7,006,059
2021-11-17	9.180	9.180	9.070	9.130	7.894	5,814,361
2021-11-16	9.110	9.210	9.070	9.180	7.937	7,623,607
2021-11-15	9.140	9.140	9.040	9.110	7.877	4,589,700
2021-11-12	9.110	9.170	9.060	9.110	7.877	3,523,809
2021-11-11	9.150	9.170	9.060	9.150	7.911	3,496,476
2021-11-10	9.120	9.150	9.020	9.110	7.877	3,893,330
2021-11-09	9.040	9.200	8.920	9.110	7.877	4,137,470
2021-11-08	9.110	9.150	8.900	9.040	7.816	5,996,523

← NewerPage 20 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.