Zhejiang Runtu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.550 | 6.600 | 6.520 | 6.570 | 6.321 | 4,339,682 |
| 2024-10-24 | 6.510 | 6.550 | 6.460 | 6.520 | 6.273 | 3,258,450 |
| 2024-10-23 | 6.550 | 6.590 | 6.480 | 6.510 | 6.264 | 5,029,682 |
| 2024-10-22 | 6.410 | 6.670 | 6.410 | 6.580 | 6.331 | 9,207,028 |
| 2024-10-21 | 6.450 | 6.500 | 6.370 | 6.450 | 6.206 | 4,838,954 |
| 2024-10-18 | 6.290 | 6.520 | 6.230 | 6.450 | 6.206 | 7,895,824 |
| 2024-10-17 | 6.400 | 6.450 | 6.230 | 6.250 | 6.013 | 4,510,885 |
| 2024-10-16 | 6.380 | 6.450 | 6.310 | 6.380 | 6.139 | 3,068,854 |
| 2024-10-15 | 6.410 | 6.480 | 6.330 | 6.340 | 6.100 | 3,441,762 |
| 2024-10-14 | 6.400 | 6.490 | 6.330 | 6.460 | 6.216 | 4,881,710 |
| 2024-10-11 | 6.490 | 6.520 | 6.330 | 6.380 | 6.139 | 7,141,326 |
| 2024-10-10 | 6.590 | 6.690 | 6.300 | 6.490 | 6.244 | 7,491,152 |
| 2024-10-09 | 6.870 | 6.870 | 6.420 | 6.540 | 6.293 | 15,388,849 |
| 2024-10-08 | 7.400 | 7.400 | 6.600 | 6.930 | 6.668 | 25,632,861 |
| 2024-09-30 | 6.400 | 6.780 | 6.310 | 6.730 | 6.475 | 19,713,989 |
| 2024-09-27 | 6.040 | 6.220 | 6.020 | 6.200 | 5.965 | 10,293,951 |
| 2024-09-26 | 5.770 | 5.960 | 5.740 | 5.960 | 5.734 | 6,827,400 |
| 2024-09-25 | 5.620 | 5.820 | 5.620 | 5.770 | 5.552 | 7,561,526 |
| 2024-09-24 | 5.490 | 5.610 | 5.440 | 5.600 | 5.388 | 6,647,722 |
| 2024-09-23 | 5.450 | 5.490 | 5.380 | 5.480 | 5.273 | 1,840,801 |
| 2024-09-20 | 5.530 | 5.530 | 5.410 | 5.430 | 5.225 | 2,011,586 |
| 2024-09-19 | 5.500 | 5.610 | 5.470 | 5.530 | 5.321 | 2,518,450 |
| 2024-09-18 | 5.550 | 5.620 | 5.400 | 5.480 | 5.273 | 3,062,300 |
| 2024-09-13 | 5.700 | 5.700 | 5.520 | 5.570 | 5.359 | 2,068,550 |
| 2024-09-12 | 5.730 | 5.770 | 5.680 | 5.680 | 5.465 | 2,576,850 |
| 2024-09-11 | 5.740 | 5.810 | 5.680 | 5.730 | 5.513 | 4,034,800 |
| 2024-09-10 | 5.800 | 5.800 | 5.700 | 5.760 | 5.542 | 3,329,300 |
| 2024-09-09 | 5.750 | 5.840 | 5.730 | 5.760 | 5.542 | 1,884,716 |
| 2024-09-06 | 5.780 | 5.850 | 5.730 | 5.800 | 5.581 | 3,567,350 |
| 2024-09-05 | 5.810 | 5.850 | 5.720 | 5.800 | 5.581 | 2,244,200 |
| 2024-09-04 | 5.780 | 5.880 | 5.750 | 5.820 | 5.600 | 3,069,300 |
| 2024-09-03 | 5.720 | 5.810 | 5.680 | 5.790 | 5.571 | 3,113,015 |
| 2024-09-02 | 5.690 | 5.840 | 5.640 | 5.720 | 5.504 | 4,737,150 |
| 2024-08-30 | 5.620 | 5.700 | 5.590 | 5.660 | 5.446 | 3,318,500 |
| 2024-08-29 | 5.700 | 5.700 | 5.620 | 5.650 | 5.436 | 2,176,537 |
| 2024-08-28 | 5.650 | 5.750 | 5.640 | 5.690 | 5.475 | 1,593,297 |
| 2024-08-27 | 5.630 | 5.700 | 5.600 | 5.680 | 5.465 | 2,305,350 |
| 2024-08-26 | 5.510 | 5.690 | 5.510 | 5.650 | 5.436 | 1,658,800 |
| 2024-08-23 | 5.510 | 5.630 | 5.480 | 5.580 | 5.369 | 3,408,150 |
| 2024-08-22 | 5.550 | 5.600 | 5.510 | 5.510 | 5.301 | 2,551,204 |
| 2024-08-21 | 5.590 | 5.590 | 5.510 | 5.550 | 5.340 | 1,938,400 |
| 2024-08-20 | 5.670 | 5.670 | 5.530 | 5.560 | 5.350 | 2,051,003 |
| 2024-08-19 | 5.720 | 5.740 | 5.620 | 5.650 | 5.436 | 2,108,550 |
| 2024-08-16 | 5.730 | 5.730 | 5.600 | 5.690 | 5.475 | 4,125,200 |
| 2024-08-15 | 5.650 | 5.740 | 5.620 | 5.670 | 5.455 | 2,170,200 |
| 2024-08-14 | 5.810 | 5.820 | 5.650 | 5.650 | 5.436 | 3,047,010 |
| 2024-08-13 | 5.770 | 5.790 | 5.710 | 5.790 | 5.571 | 1,760,000 |
| 2024-08-12 | 5.770 | 5.830 | 5.720 | 5.750 | 5.532 | 2,171,850 |
| 2024-08-09 | 5.910 | 5.910 | 5.770 | 5.780 | 5.561 | 2,461,400 |
| 2024-08-08 | 5.790 | 5.910 | 5.780 | 5.880 | 5.657 | 3,156,450 |
| 2024-08-07 | 5.700 | 5.890 | 5.630 | 5.840 | 5.619 | 4,978,212 |
| 2024-08-06 | 5.670 | 5.730 | 5.650 | 5.720 | 5.504 | 1,771,762 |
| 2024-08-05 | 5.630 | 5.760 | 5.610 | 5.620 | 5.407 | 3,315,852 |
| 2024-08-02 | 5.700 | 5.740 | 5.640 | 5.680 | 5.465 | 2,289,300 |
| 2024-08-01 | 5.840 | 5.850 | 5.710 | 5.720 | 5.504 | 4,045,650 |
| 2024-07-31 | 5.710 | 5.860 | 5.680 | 5.810 | 5.590 | 4,819,647 |
| 2024-07-30 | 5.580 | 5.750 | 5.580 | 5.710 | 5.494 | 3,037,100 |
| 2024-07-29 | 5.570 | 5.700 | 5.490 | 5.620 | 5.407 | 5,452,566 |
| 2024-07-26 | 5.350 | 5.560 | 5.350 | 5.560 | 5.350 | 5,951,036 |
| 2024-07-25 | 5.270 | 5.350 | 5.250 | 5.320 | 5.119 | 3,169,709 |
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.