Zhejiang Runtu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.770 | 7.850 | 7.660 | 7.780 | 7.631 | 15,596,033 |
| 2026-01-15 | 7.640 | 7.770 | 7.610 | 7.700 | 7.553 | 11,925,612 |
| 2026-01-14 | 7.780 | 7.790 | 7.560 | 7.680 | 7.533 | 16,024,094 |
| 2026-01-13 | 7.860 | 7.920 | 7.730 | 7.740 | 7.592 | 13,636,068 |
| 2026-01-12 | 7.810 | 7.970 | 7.780 | 7.880 | 7.729 | 21,047,242 |
| 2026-01-09 | 7.680 | 7.810 | 7.650 | 7.790 | 7.641 | 16,065,176 |
| 2026-01-08 | 7.730 | 7.800 | 7.630 | 7.700 | 7.553 | 10,766,800 |
| 2026-01-07 | 7.670 | 7.870 | 7.630 | 7.770 | 7.621 | 16,092,030 |
| 2026-01-06 | 7.480 | 7.680 | 7.470 | 7.660 | 7.513 | 14,499,134 |
| 2026-01-05 | 7.470 | 7.510 | 7.380 | 7.480 | 7.337 | 11,752,213 |
| 2025-12-31 | 7.570 | 7.590 | 7.430 | 7.470 | 7.327 | 10,771,650 |
| 2025-12-30 | 7.630 | 7.690 | 7.530 | 7.560 | 7.415 | 11,700,889 |
| 2025-12-29 | 7.660 | 7.790 | 7.610 | 7.660 | 7.513 | 10,453,500 |
| 2025-12-26 | 7.720 | 7.770 | 7.590 | 7.690 | 7.543 | 9,151,599 |
| 2025-12-25 | 7.700 | 7.780 | 7.640 | 7.750 | 7.602 | 9,488,774 |
| 2025-12-24 | 7.580 | 7.720 | 7.550 | 7.700 | 7.553 | 11,898,718 |
| 2025-12-23 | 7.560 | 7.620 | 7.510 | 7.550 | 7.405 | 7,577,690 |
| 2025-12-22 | 7.590 | 7.600 | 7.530 | 7.570 | 7.425 | 7,780,515 |
| 2025-12-19 | 7.550 | 7.580 | 7.480 | 7.540 | 7.396 | 9,364,700 |
| 2025-12-18 | 7.530 | 7.640 | 7.520 | 7.540 | 7.396 | 10,122,434 |
| 2025-12-17 | 7.680 | 7.690 | 7.460 | 7.580 | 7.435 | 16,604,269 |
| 2025-12-16 | 7.720 | 7.730 | 7.610 | 7.700 | 7.553 | 13,636,997 |
| 2025-12-15 | 7.630 | 7.740 | 7.610 | 7.670 | 7.523 | 10,485,367 |
| 2025-12-12 | 7.680 | 7.770 | 7.620 | 7.660 | 7.513 | 10,696,139 |
| 2025-12-11 | 7.690 | 7.730 | 7.580 | 7.700 | 7.553 | 16,726,018 |
| 2025-12-10 | 7.590 | 7.670 | 7.500 | 7.660 | 7.513 | 10,173,300 |
| 2025-12-09 | 7.590 | 7.710 | 7.560 | 7.580 | 7.435 | 9,267,100 |
| 2025-12-08 | 7.710 | 7.720 | 7.580 | 7.600 | 7.454 | 10,957,047 |
| 2025-12-05 | 7.670 | 7.820 | 7.580 | 7.660 | 7.513 | 13,769,758 |
| 2025-12-04 | 7.600 | 7.690 | 7.540 | 7.640 | 7.494 | 11,832,030 |
| 2025-12-03 | 7.530 | 7.740 | 7.500 | 7.630 | 7.484 | 19,804,505 |
| 2025-12-02 | 7.500 | 7.530 | 7.440 | 7.490 | 7.347 | 10,507,650 |
| 2025-12-01 | 7.370 | 7.570 | 7.360 | 7.510 | 7.366 | 13,004,887 |
| 2025-11-28 | 7.320 | 7.390 | 7.260 | 7.390 | 7.248 | 17,752,030 |
| 2025-11-27 | 7.190 | 7.650 | 7.190 | 7.320 | 7.180 | 37,129,904 |
| 2025-11-26 | 7.110 | 7.150 | 7.030 | 7.050 | 6.915 | 7,857,650 |
| 2025-11-25 | 7.000 | 7.130 | 6.980 | 7.080 | 6.944 | 8,826,500 |
| 2025-11-24 | 7.030 | 7.090 | 6.980 | 7.000 | 6.866 | 8,757,300 |
| 2025-11-21 | 7.300 | 7.310 | 6.970 | 6.990 | 6.856 | 18,245,530 |
| 2025-11-20 | 7.480 | 7.490 | 7.310 | 7.330 | 7.190 | 9,725,400 |
| 2025-11-19 | 7.520 | 7.580 | 7.400 | 7.460 | 7.317 | 9,469,950 |
| 2025-11-18 | 7.710 | 7.750 | 7.480 | 7.510 | 7.366 | 15,124,200 |
| 2025-11-17 | 7.730 | 7.790 | 7.690 | 7.740 | 7.592 | 12,954,626 |
| 2025-11-14 | 7.800 | 7.900 | 7.740 | 7.750 | 7.602 | 16,627,350 |
| 2025-11-13 | 7.720 | 7.790 | 7.680 | 7.780 | 7.631 | 14,786,218 |
| 2025-11-12 | 7.790 | 7.810 | 7.690 | 7.750 | 7.602 | 14,529,119 |
| 2025-11-11 | 7.730 | 7.820 | 7.690 | 7.790 | 7.641 | 16,395,206 |
| 2025-11-10 | 7.760 | 7.850 | 7.690 | 7.760 | 7.611 | 25,311,687 |
| 2025-11-07 | 7.530 | 7.730 | 7.470 | 7.670 | 7.523 | 21,676,259 |
| 2025-11-06 | 7.450 | 7.680 | 7.440 | 7.550 | 7.405 | 16,057,550 |
| 2025-11-05 | 7.390 | 7.540 | 7.350 | 7.470 | 7.327 | 14,279,886 |
| 2025-11-04 | 7.720 | 7.730 | 7.440 | 7.490 | 7.347 | 36,469,005 |
| 2025-11-03 | 7.540 | 7.810 | 7.410 | 7.720 | 7.572 | 54,906,835 |
| 2025-10-31 | 7.290 | 7.380 | 7.290 | 7.320 | 7.180 | 9,670,546 |
| 2025-10-30 | 7.390 | 7.400 | 7.280 | 7.280 | 7.141 | 12,562,510 |
| 2025-10-29 | 7.340 | 7.440 | 7.290 | 7.390 | 7.248 | 16,880,765 |
| 2025-10-28 | 7.320 | 7.360 | 7.280 | 7.300 | 7.160 | 9,880,448 |
| 2025-10-27 | 7.380 | 7.390 | 7.270 | 7.330 | 7.190 | 15,646,235 |
| 2025-10-24 | 7.360 | 7.450 | 7.330 | 7.360 | 7.219 | 13,337,690 |
| 2025-10-23 | 7.270 | 7.360 | 7.260 | 7.350 | 7.209 | 9,232,068 |
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.