Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.750	9.760	8.960	9.430	9.430	35,939,143
2026-07-20	9.650	9.880	9.480	9.810	9.810	33,710,549
2026-07-17	10.300	10.460	9.690	9.690	9.690	52,344,498
2026-07-16	9.300	10.310	9.210	10.310	10.310	44,598,152
2026-07-15	9.210	9.540	9.050	9.370	9.370	21,142,239
2026-07-14	9.210	9.320	9.010	9.260	9.260	16,442,408
2026-07-13	9.400	9.540	9.140	9.170	9.170	19,346,185
2026-07-10	8.950	9.710	8.790	9.390	9.390	25,880,031
2026-07-09	8.890	9.140	8.700	8.930	8.930	16,146,697
2026-07-08	8.990	9.040	8.740	8.920	8.920	12,891,813
2026-07-07	9.310	9.320	8.880	8.900	8.900	13,734,152
2026-07-06	9.460	9.570	9.300	9.330	9.330	13,868,943
2026-07-03	9.330	9.640	9.190	9.500	9.500	19,263,181
2026-07-02	9.380	9.720	9.280	9.300	9.300	21,514,744
2026-07-01	8.900	9.470	8.800	9.380	9.380	23,512,814
2026-06-30	9.190	9.230	8.820	8.900	8.900	18,941,219
2026-06-29	9.010	9.410	8.910	9.200	9.200	17,952,900
2026-06-26	9.500	9.510	9.130	9.130	9.130	17,084,533
2026-06-25	9.910	10.030	9.410	9.540	9.540	24,638,172
2026-06-24	10.500	10.510	9.980	10.000	10.000	17,753,811
2026-06-23	10.500	10.770	10.380	10.430	10.430	18,901,877
2026-06-22	10.320	10.540	10.010	10.510	10.510	19,813,017
2026-06-18	10.110	10.510	9.990	10.390	10.390	19,474,748
2026-06-17	10.360	10.360	10.090	10.160	10.160	12,701,998
2026-06-16	10.480	10.480	10.260	10.360	10.360	12,478,477
2026-06-15	10.450	10.750	10.210	10.550	10.550	19,691,898
2026-06-12	10.220	10.620	10.010	10.450	10.450	18,529,685
2026-06-11	10.450	10.680	10.150	10.210	10.210	21,809,586
2026-06-10	11.220	11.400	10.270	10.420	10.420	37,205,188
2026-06-09	11.480	11.550	11.130	11.410	11.410	20,150,997
2026-06-08	11.380	11.690	11.130	11.230	11.230	16,874,122
2026-06-05	11.980	11.980	11.520	11.680	11.680	18,984,102
2026-06-04	12.630	12.640	11.850	11.920	11.920	24,440,132
2026-06-03	13.050	13.090	12.550	12.630	12.630	20,889,146
2026-06-02	13.000	13.440	12.930	13.180	13.180	25,411,526
2026-06-01	12.430	13.180	12.340	13.000	13.000	28,221,365
2026-05-29	13.150	13.660	12.450	12.550	12.550	34,631,129
2026-05-28	13.140	13.690	12.840	13.150	13.150	30,729,015
2026-05-27	13.470	13.630	12.910	13.140	13.140	26,032,190
2026-05-26	14.240	14.670	13.400	13.660	13.660	39,876,234
2026-05-25	14.480	15.100	14.250	14.320	14.320	37,655,702
2026-05-22	14.510	14.660	13.890	14.290	14.290	32,040,154
2026-05-21	14.760	15.460	14.420	14.510	14.510	53,343,109
2026-05-20	15.770	16.220	14.760	15.460	15.460	98,262,130
2026-05-19	13.710	15.070	13.470	15.070	15.070	60,866,014
2026-05-18	13.490	13.850	13.230	13.700	13.700	20,294,685
2026-05-15	12.800	13.730	12.770	13.230	13.230	21,432,756
2026-05-14	13.340	13.390	12.790	12.800	12.800	14,806,897
2026-05-13	13.230	13.380	13.020	13.310	13.310	11,617,218
2026-05-12	13.680	13.740	13.360	13.380	13.380	14,283,688
2026-05-11	13.940	14.020	13.520	13.730	13.730	20,916,729
2026-05-08	14.080	14.400	13.930	13.940	13.940	26,216,705
2026-05-07	13.680	13.780	13.510	13.740	13.740	13,847,385
2026-05-06	13.530	13.820	13.500	13.670	13.670	14,912,567
2026-04-30	13.360	13.600	13.300	13.430	13.430	9,693,236
2026-04-29	13.320	13.990	13.280	13.550	13.550	18,521,399
2026-04-28	13.530	13.600	13.200	13.240	13.240	11,287,680
2026-04-27	13.700	13.750	13.380	13.530	13.530	10,317,215
2026-04-24	13.600	13.890	13.310	13.610	13.610	15,641,698
2026-04-23	14.020	14.140	13.620	13.620	13.620	14,168,391

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.1500 CNY
2021-07-16	0.1140 CNY
2019-07-12	0.0950 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.