Zhejiang Runtu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.440 | 7.500 | 7.280 | 7.400 | 7.258 | 24,642,856 |
| 2025-10-20 | 7.500 | 7.550 | 7.320 | 7.380 | 7.239 | 34,010,146 |
| 2025-10-17 | 7.240 | 7.260 | 7.110 | 7.160 | 7.023 | 9,309,750 |
| 2025-10-16 | 7.270 | 7.360 | 7.190 | 7.220 | 7.082 | 11,124,049 |
| 2025-10-15 | 7.270 | 7.330 | 7.230 | 7.280 | 7.141 | 8,752,600 |
| 2025-10-14 | 7.360 | 7.380 | 7.200 | 7.270 | 7.131 | 13,647,950 |
| 2025-10-13 | 7.200 | 7.350 | 7.060 | 7.340 | 7.199 | 15,003,552 |
| 2025-10-10 | 7.220 | 7.350 | 7.170 | 7.340 | 7.199 | 18,416,550 |
| 2025-10-09 | 7.110 | 7.270 | 7.110 | 7.230 | 7.092 | 15,767,503 |
| 2025-09-30 | 7.050 | 7.080 | 7.030 | 7.060 | 6.925 | 8,090,431 |
| 2025-09-29 | 7.090 | 7.120 | 6.990 | 7.070 | 6.935 | 11,133,961 |
| 2025-09-26 | 6.830 | 7.040 | 6.790 | 7.000 | 6.866 | 17,543,443 |
| 2025-09-25 | 6.880 | 6.890 | 6.800 | 6.810 | 6.680 | 7,788,089 |
| 2025-09-24 | 6.800 | 6.900 | 6.750 | 6.880 | 6.748 | 6,654,493 |
| 2025-09-23 | 6.930 | 6.960 | 6.710 | 6.790 | 6.660 | 9,449,785 |
| 2025-09-22 | 6.960 | 6.960 | 6.880 | 6.890 | 6.758 | 6,552,214 |
| 2025-09-19 | 6.920 | 7.050 | 6.910 | 6.950 | 6.817 | 9,577,307 |
| 2025-09-18 | 7.080 | 7.150 | 6.930 | 6.950 | 6.817 | 18,988,118 |
| 2025-09-17 | 6.950 | 7.110 | 6.950 | 7.070 | 6.935 | 22,112,700 |
| 2025-09-16 | 6.880 | 6.950 | 6.840 | 6.900 | 6.768 | 13,625,110 |
| 2025-09-15 | 6.950 | 7.030 | 6.880 | 6.890 | 6.758 | 15,437,300 |
| 2025-09-12 | 7.130 | 7.130 | 6.950 | 6.970 | 6.837 | 20,035,250 |
| 2025-09-11 | 7.120 | 7.120 | 7.050 | 7.110 | 6.974 | 8,269,700 |
| 2025-09-10 | 7.110 | 7.140 | 7.070 | 7.100 | 6.964 | 7,233,654 |
| 2025-09-09 | 7.070 | 7.150 | 7.040 | 7.120 | 6.984 | 15,391,730 |
| 2025-09-08 | 7.050 | 7.110 | 6.990 | 7.070 | 6.935 | 17,346,511 |
| 2025-09-05 | 7.040 | 7.070 | 6.980 | 7.030 | 6.895 | 10,707,702 |
| 2025-09-04 | 6.970 | 7.080 | 6.950 | 7.020 | 6.886 | 10,536,282 |
| 2025-09-03 | 7.160 | 7.180 | 6.930 | 6.940 | 6.807 | 12,730,982 |
| 2025-09-02 | 7.230 | 7.260 | 7.100 | 7.140 | 7.003 | 14,540,035 |
| 2025-09-01 | 7.410 | 7.430 | 7.190 | 7.250 | 7.111 | 26,055,350 |
| 2025-08-29 | 7.470 | 7.660 | 7.360 | 7.370 | 7.229 | 36,514,665 |
| 2025-08-28 | 7.450 | 7.520 | 7.210 | 7.430 | 7.288 | 18,035,086 |
| 2025-08-27 | 7.730 | 7.740 | 7.510 | 7.510 | 7.366 | 21,913,246 |
| 2025-08-26 | 7.620 | 7.810 | 7.560 | 7.730 | 7.582 | 31,862,162 |
| 2025-08-25 | 7.630 | 7.650 | 7.590 | 7.610 | 7.464 | 19,012,778 |
| 2025-08-22 | 7.650 | 7.650 | 7.550 | 7.610 | 7.464 | 14,835,791 |
| 2025-08-21 | 7.650 | 7.680 | 7.600 | 7.640 | 7.494 | 13,392,509 |
| 2025-08-20 | 7.610 | 7.750 | 7.600 | 7.660 | 7.513 | 23,444,561 |
| 2025-08-19 | 7.610 | 7.660 | 7.570 | 7.590 | 7.445 | 13,986,687 |
| 2025-08-18 | 7.620 | 7.650 | 7.570 | 7.590 | 7.445 | 24,632,891 |
| 2025-08-15 | 7.570 | 7.670 | 7.530 | 7.580 | 7.435 | 13,621,640 |
| 2025-08-14 | 7.620 | 7.740 | 7.580 | 7.580 | 7.435 | 14,420,512 |
| 2025-08-13 | 7.700 | 7.710 | 7.620 | 7.650 | 7.503 | 9,075,959 |
| 2025-08-12 | 7.710 | 7.750 | 7.660 | 7.670 | 7.523 | 10,078,404 |
| 2025-08-11 | 7.600 | 7.660 | 7.580 | 7.640 | 7.494 | 7,895,789 |
| 2025-08-08 | 7.680 | 7.730 | 7.610 | 7.610 | 7.464 | 7,755,819 |
| 2025-08-07 | 7.710 | 7.800 | 7.700 | 7.720 | 7.572 | 7,876,120 |
| 2025-08-06 | 7.630 | 7.740 | 7.630 | 7.710 | 7.562 | 11,981,700 |
| 2025-08-05 | 7.610 | 7.630 | 7.580 | 7.620 | 7.474 | 7,846,800 |
| 2025-08-04 | 7.570 | 7.670 | 7.490 | 7.620 | 7.474 | 8,395,936 |
| 2025-08-01 | 7.600 | 7.640 | 7.550 | 7.600 | 7.454 | 6,075,749 |
| 2025-07-31 | 7.690 | 7.720 | 7.570 | 7.610 | 7.464 | 9,009,502 |
| 2025-07-30 | 7.660 | 7.760 | 7.580 | 7.660 | 7.513 | 13,140,970 |
| 2025-07-29 | 7.760 | 7.760 | 7.540 | 7.690 | 7.543 | 17,136,397 |
| 2025-07-28 | 7.880 | 7.900 | 7.720 | 7.750 | 7.602 | 21,267,510 |
| 2025-07-25 | 7.940 | 8.090 | 7.870 | 7.910 | 7.759 | 21,326,396 |
| 2025-07-24 | 7.910 | 7.970 | 7.860 | 7.940 | 7.788 | 18,535,383 |
| 2025-07-23 | 8.100 | 8.210 | 7.930 | 7.930 | 7.778 | 26,833,013 |
| 2025-07-22 | 7.990 | 8.020 | 7.870 | 7.990 | 7.837 | 13,891,832 |
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.