Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.800	11.870	11.550	11.770	11.545	19,166,553
2026-04-17	11.800	12.110	11.750	11.900	11.672	25,098,949
2026-04-16	11.700	11.930	11.650	11.870	11.643	23,516,705
2026-04-15	11.880	11.920	11.680	11.710	11.486	22,139,164
2026-04-14	12.060	12.100	11.480	11.870	11.643	33,878,446
2026-04-13	12.110	12.200	11.630	11.980	11.751	38,637,884
2026-04-10	12.090	12.840	11.950	12.250	12.015	52,728,653
2026-04-09	11.890	12.350	11.850	12.090	11.858	52,457,869
2026-04-08	11.730	11.850	11.250	11.810	11.584	30,178,843
2026-04-07	10.940	11.670	10.920	11.570	11.348	33,631,156
2026-04-03	11.250	11.320	10.890	10.950	10.740	16,419,116
2026-04-02	11.450	11.550	11.160	11.240	11.025	24,289,568
2026-04-01	11.430	11.880	11.310	11.530	11.309	32,612,517
2026-03-31	11.400	11.640	11.230	11.270	11.054	22,668,250
2026-03-30	11.200	11.580	11.150	11.510	11.290	30,276,059
2026-03-27	10.960	11.530	10.940	11.350	11.133	29,173,977
2026-03-26	11.250	11.390	11.050	11.140	10.927	21,745,685
2026-03-25	11.140	11.480	11.050	11.270	11.054	30,252,160
2026-03-24	11.120	11.120	10.600	11.020	10.809	35,519,168
2026-03-23	11.000	11.360	10.700	10.810	10.603	47,947,445
2026-03-20	11.960	12.080	11.210	11.250	11.035	39,433,705
2026-03-19	12.180	12.220	11.580	11.700	11.476	49,677,370
2026-03-18	12.380	12.490	12.220	12.420	12.182	33,344,915
2026-03-17	12.720	12.880	12.340	12.370	12.133	42,660,249
2026-03-16	13.180	13.500	12.670	12.850	12.604	75,439,216
2026-03-13	14.030	14.060	13.280	13.390	13.134	78,234,466
2026-03-12	14.960	15.200	13.630	13.860	13.595	122,371,223
2026-03-11	14.420	15.110	13.920	14.790	14.507	113,175,384
2026-03-10	14.260	14.470	13.610	13.950	13.683	66,353,692
2026-03-09	14.030	14.140	12.920	13.920	13.653	79,448,042
2026-03-06	14.020	14.440	13.810	14.030	13.761	64,157,375
2026-03-05	15.250	15.250	14.090	14.280	14.006	98,696,345
2026-03-04	13.300	14.770	13.300	14.560	14.281	151,676,373
2026-03-03	14.980	14.980	13.400	13.430	13.173	89,529,265
2026-03-02	14.610	14.950	13.460	14.880	14.595	133,262,026
2026-02-27	14.500	15.100	14.410	14.850	14.566	99,222,031
2026-02-26	14.960	16.450	14.610	14.690	14.409	144,434,701
2026-02-25	15.450	15.590	14.810	14.960	14.673	109,761,292
2026-02-24	14.710	15.500	14.300	15.220	14.928	116,950,889
2026-02-13	14.960	15.550	14.700	14.790	14.507	99,446,781
2026-02-12	14.940	15.400	14.540	14.950	14.664	121,371,299
2026-02-11	14.920	15.540	14.220	14.970	14.683	140,102,868
2026-02-10	15.530	15.600	14.600	15.380	15.085	195,965,123
2026-02-09	13.740	14.530	13.740	14.530	14.252	51,457,262
2026-02-06	12.150	13.210	12.150	13.210	12.957	86,450,415
2026-02-05	12.260	12.400	11.610	12.010	11.780	110,909,056
2026-02-04	12.600	13.100	12.080	12.470	12.231	119,920,535
2026-02-03	11.920	12.800	11.800	12.570	12.329	139,419,674
2026-02-02	12.590	12.950	12.000	12.050	11.819	187,509,793
2026-01-30	11.520	13.010	11.310	12.590	12.349	215,109,982
2026-01-29	11.000	11.830	10.910	11.830	11.603	217,155,664
2026-01-28	10.200	10.750	10.200	10.750	10.544	68,709,615
2026-01-27	9.550	9.800	9.380	9.770	9.583	73,249,976
2026-01-26	9.430	9.950	9.420	9.850	9.661	101,056,105
2026-01-23	9.390	9.580	9.110	9.390	9.210	109,911,017
2026-01-22	8.860	9.370	8.700	9.330	9.151	110,813,964
2026-01-21	8.120	9.010	8.110	9.010	8.837	90,357,347
2026-01-20	8.020	8.210	7.980	8.190	8.033	24,479,485
2026-01-19	7.730	8.030	7.710	8.020	7.866	22,835,419
2026-01-16	7.770	7.850	7.660	7.780	7.631	15,596,033

← NewerPage 3 of 21 · 1,215 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.