Zhejiang Runtu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.630	6.750	6.600	6.680	6.427	4,590,080
2025-04-22	6.500	6.620	6.500	6.600	6.350	3,906,150
2025-04-21	6.410	6.520	6.400	6.520	6.273	3,748,600
2025-04-18	6.460	6.510	6.380	6.460	6.216	3,266,500
2025-04-17	6.390	6.560	6.390	6.470	6.225	4,061,950
2025-04-16	6.510	6.560	6.350	6.430	6.187	5,294,900
2025-04-15	6.350	6.590	6.340	6.510	6.264	6,456,000
2025-04-14	6.350	6.390	6.300	6.380	6.139	4,294,650
2025-04-11	6.190	6.400	6.190	6.290	6.052	6,132,753
2025-04-10	6.220	6.320	6.190	6.270	6.033	7,704,331
2025-04-09	6.080	6.190	5.800	6.140	5.908	9,274,366
2025-04-08	6.120	6.280	6.040	6.140	5.908	12,899,949
2025-04-07	6.810	6.810	6.270	6.270	6.033	10,499,250
2025-04-03	6.890	6.990	6.850	6.970	6.706	4,957,100
2025-04-02	6.870	7.020	6.850	6.960	6.697	5,220,003
2025-04-01	6.750	6.920	6.750	6.890	6.629	6,131,759
2025-03-31	6.910	6.940	6.670	6.750	6.495	12,859,100
2025-03-28	7.140	7.210	6.900	6.940	6.677	19,396,600
2025-03-27	7.460	7.480	7.080	7.180	6.908	23,614,013
2025-03-26	7.330	7.400	7.180	7.380	7.101	13,310,466
2025-03-25	6.940	7.530	6.890	7.320	7.043	26,802,727
2025-03-24	7.120	7.180	6.830	6.940	6.677	8,596,253
2025-03-21	7.200	7.290	7.090	7.130	6.860	10,731,303
2025-03-20	6.980	7.270	6.970	7.200	6.928	13,465,381
2025-03-19	6.910	7.000	6.900	6.970	6.706	4,510,290
2025-03-18	6.950	6.960	6.890	6.930	6.668	3,040,700
2025-03-17	6.920	6.970	6.910	6.930	6.668	3,432,300
2025-03-14	6.830	6.920	6.800	6.910	6.648	3,802,980
2025-03-13	6.860	6.890	6.770	6.830	6.572	5,311,500
2025-03-12	6.930	6.930	6.810	6.900	6.639	4,484,250
2025-03-11	6.840	6.930	6.760	6.890	6.629	3,947,900
2025-03-10	6.860	6.910	6.800	6.850	6.591	3,321,810
2025-03-07	6.860	6.940	6.830	6.870	6.610	3,262,257
2025-03-06	6.880	6.890	6.800	6.860	6.600	4,028,000
2025-03-05	6.920	6.970	6.830	6.850	6.591	3,177,808
2025-03-04	6.900	7.000	6.880	6.930	6.668	3,677,350
2025-03-03	6.880	6.980	6.800	6.950	6.687	4,836,400
2025-02-28	6.920	6.990	6.830	6.840	6.581	4,364,576
2025-02-27	7.020	7.060	6.880	6.960	6.697	6,202,455
2025-02-26	7.070	7.130	7.000	7.040	6.774	4,389,756
2025-02-25	7.260	7.270	7.000	7.020	6.754	6,995,600
2025-02-24	7.180	7.370	7.100	7.260	6.985	11,641,228
2025-02-21	7.080	7.150	6.930	7.120	6.851	8,718,154
2025-02-20	6.930	7.100	6.880	7.070	6.802	8,868,978
2025-02-19	6.930	6.930	6.860	6.910	6.648	3,951,800
2025-02-18	7.000	7.030	6.870	6.870	6.610	5,494,923
2025-02-17	7.000	7.060	6.920	7.020	6.754	5,147,150
2025-02-14	7.060	7.060	6.940	6.980	6.716	3,992,040
2025-02-13	7.020	7.080	6.970	7.040	6.774	5,496,272
2025-02-12	6.980	7.050	6.950	7.040	6.774	7,249,919
2025-02-11	6.880	7.020	6.860	6.990	6.725	6,955,220
2025-02-10	6.900	6.960	6.850	6.890	6.629	4,533,525
2025-02-07	6.840	6.960	6.830	6.890	6.629	6,236,150
2025-02-06	6.810	6.880	6.780	6.860	6.600	5,190,120
2025-02-05	6.850	6.960	6.770	6.850	6.591	6,425,550
2025-01-27	6.770	7.020	6.770	6.900	6.639	8,387,850
2025-01-24	6.900	6.950	6.730	6.750	6.495	11,450,600
2025-01-23	6.910	7.040	6.870	6.910	6.648	14,941,512
2025-01-22	6.670	6.900	6.590	6.860	6.600	13,510,713
2025-01-21	6.610	6.690	6.500	6.660	6.408	12,750,411

← NewerPage 7 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.