Zhejiang Runtu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.990 | 8.020 | 7.870 | 7.990 | 7.837 | 13,891,832 |
| 2025-07-21 | 7.810 | 8.100 | 7.810 | 7.990 | 7.837 | 28,085,582 |
| 2025-07-18 | 7.800 | 7.830 | 7.740 | 7.810 | 7.660 | 9,613,250 |
| 2025-07-17 | 7.770 | 7.860 | 7.730 | 7.820 | 7.670 | 9,318,900 |
| 2025-07-16 | 7.880 | 7.890 | 7.710 | 7.790 | 7.641 | 10,778,852 |
| 2025-07-15 | 8.030 | 8.050 | 7.810 | 7.830 | 7.680 | 21,265,600 |
| 2025-07-14 | 8.010 | 8.140 | 7.900 | 8.090 | 7.935 | 19,653,488 |
| 2025-07-11 | 8.130 | 8.220 | 7.990 | 8.020 | 7.866 | 30,431,680 |
| 2025-07-10 | 7.800 | 8.150 | 7.780 | 8.110 | 7.955 | 45,413,632 |
| 2025-07-09 | 7.820 | 8.040 | 7.800 | 7.840 | 7.690 | 25,748,459 |
| 2025-07-08 | 7.860 | 7.920 | 7.780 | 7.850 | 7.700 | 20,765,370 |
| 2025-07-07 | 7.870 | 7.990 | 7.720 | 7.900 | 7.749 | 21,420,100 |
| 2025-07-04 | 7.740 | 7.990 | 7.670 | 7.810 | 7.660 | 36,685,400 |
| 2025-07-03 | 7.610 | 7.870 | 7.610 | 7.710 | 7.562 | 16,029,950 |
| 2025-07-02 | 7.700 | 7.880 | 7.580 | 7.700 | 7.553 | 17,901,002 |
| 2025-07-01 | 7.590 | 7.740 | 7.470 | 7.720 | 7.572 | 19,216,761 |
| 2025-06-30 | 7.670 | 7.770 | 7.580 | 7.620 | 7.474 | 16,886,915 |
| 2025-06-27 | 7.700 | 7.720 | 7.620 | 7.640 | 7.494 | 16,987,831 |
| 2025-06-26 | 7.900 | 7.940 | 7.640 | 7.670 | 7.523 | 26,501,842 |
| 2025-06-25 | 7.840 | 7.970 | 7.720 | 7.870 | 7.719 | 28,192,563 |
| 2025-06-24 | 7.530 | 7.920 | 7.450 | 7.800 | 7.651 | 31,230,652 |
| 2025-06-23 | 7.500 | 7.530 | 7.260 | 7.530 | 7.386 | 27,575,241 |
| 2025-06-20 | 8.000 | 8.100 | 7.700 | 7.710 | 7.562 | 27,814,281 |
| 2025-06-19 | 7.740 | 8.040 | 7.700 | 8.020 | 7.866 | 41,496,765 |
| 2025-06-18 | 7.700 | 7.870 | 7.580 | 7.800 | 7.651 | 24,349,058 |
| 2025-06-17 | 8.000 | 8.040 | 7.780 | 7.870 | 7.572 | 26,423,859 |
| 2025-06-16 | 8.010 | 8.120 | 7.870 | 8.050 | 7.745 | 35,815,502 |
| 2025-06-13 | 7.830 | 8.390 | 7.700 | 8.200 | 7.890 | 66,674,446 |
| 2025-06-12 | 7.840 | 7.980 | 7.780 | 7.860 | 7.563 | 35,663,669 |
| 2025-06-11 | 8.090 | 8.190 | 7.860 | 7.910 | 7.611 | 48,177,037 |
| 2025-06-10 | 8.180 | 8.500 | 7.970 | 8.080 | 7.774 | 101,243,217 |
| 2025-06-09 | 7.300 | 8.020 | 7.280 | 8.020 | 7.716 | 64,371,271 |
| 2025-06-06 | 7.300 | 7.390 | 7.280 | 7.290 | 7.014 | 7,821,203 |
| 2025-06-05 | 7.320 | 7.340 | 7.230 | 7.320 | 7.043 | 11,396,302 |
| 2025-06-04 | 7.320 | 7.380 | 7.240 | 7.330 | 7.053 | 8,752,100 |
| 2025-06-03 | 7.230 | 7.460 | 7.220 | 7.310 | 7.033 | 11,047,600 |
| 2025-05-30 | 7.280 | 7.320 | 7.230 | 7.270 | 6.995 | 8,383,150 |
| 2025-05-29 | 7.340 | 7.380 | 7.240 | 7.350 | 7.072 | 12,051,631 |
| 2025-05-28 | 7.390 | 7.590 | 7.250 | 7.350 | 7.072 | 13,650,066 |
| 2025-05-27 | 7.280 | 7.440 | 7.190 | 7.400 | 7.120 | 15,413,452 |
| 2025-05-26 | 7.450 | 7.490 | 7.220 | 7.300 | 7.024 | 20,268,758 |
| 2025-05-23 | 7.500 | 7.510 | 7.400 | 7.440 | 7.158 | 17,668,001 |
| 2025-05-22 | 7.560 | 7.610 | 7.370 | 7.410 | 7.130 | 23,823,720 |
| 2025-05-21 | 7.740 | 7.930 | 7.600 | 7.660 | 7.370 | 34,685,960 |
| 2025-05-20 | 7.500 | 7.950 | 7.500 | 7.820 | 7.524 | 46,708,404 |
| 2025-05-19 | 7.500 | 7.600 | 7.360 | 7.550 | 7.264 | 19,828,250 |
| 2025-05-16 | 7.280 | 7.850 | 7.230 | 7.570 | 7.284 | 35,177,224 |
| 2025-05-15 | 7.520 | 7.630 | 7.380 | 7.380 | 7.101 | 21,945,265 |
| 2025-05-14 | 7.520 | 7.740 | 7.470 | 7.620 | 7.332 | 38,197,761 |
| 2025-05-13 | 7.410 | 7.650 | 7.280 | 7.600 | 7.312 | 39,394,509 |
| 2025-05-12 | 7.340 | 7.430 | 7.280 | 7.390 | 7.110 | 21,399,070 |
| 2025-05-09 | 7.470 | 7.540 | 7.290 | 7.340 | 7.062 | 33,614,620 |
| 2025-05-08 | 7.470 | 7.710 | 7.410 | 7.570 | 7.284 | 41,742,634 |
| 2025-05-07 | 7.850 | 7.970 | 7.490 | 7.530 | 7.245 | 78,458,974 |
| 2025-05-06 | 7.040 | 7.660 | 6.910 | 7.660 | 7.370 | 56,883,227 |
| 2025-04-30 | 7.150 | 7.250 | 6.940 | 6.960 | 6.697 | 53,475,398 |
| 2025-04-29 | 6.840 | 7.360 | 6.680 | 7.360 | 7.081 | 52,112,075 |
| 2025-04-28 | 6.740 | 6.840 | 6.600 | 6.690 | 6.437 | 6,151,406 |
| 2025-04-25 | 6.700 | 6.790 | 6.670 | 6.740 | 6.485 | 3,619,500 |
| 2025-04-24 | 6.670 | 6.750 | 6.640 | 6.700 | 6.446 | 4,128,874 |
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.