Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.020	14.140	13.620	13.620	13.620	14,168,391
2026-04-22	13.740	14.400	13.650	13.890	13.890	24,463,754
2026-04-21	14.180	14.260	13.670	13.690	13.690	31,165,987
2026-04-20	12.800	14.100	12.720	14.100	14.100	42,703,224
2026-04-17	12.890	12.920	12.670	12.820	12.820	8,212,471
2026-04-16	12.850	13.030	12.770	12.920	12.920	9,649,726
2026-04-15	13.100	13.180	12.800	12.830	12.830	11,029,900
2026-04-14	12.800	13.020	12.710	12.890	12.890	10,386,900
2026-04-13	12.610	12.770	12.600	12.670	12.670	6,292,100
2026-04-10	12.650	12.970	12.650	12.770	12.770	9,123,500
2026-04-09	12.940	12.970	12.580	12.610	12.610	11,883,900
2026-04-08	12.630	13.120	12.630	13.110	13.110	15,099,552
2026-04-07	12.300	12.500	12.180	12.360	12.360	7,232,431
2026-04-03	12.690	12.780	12.250	12.260	12.260	12,124,100
2026-04-02	12.890	12.950	12.670	12.750	12.750	9,872,853
2026-04-01	12.860	12.980	12.570	12.960	12.960	15,945,100
2026-03-31	12.840	13.030	12.620	12.630	12.630	10,280,329
2026-03-30	12.510	12.910	12.510	12.860	12.860	8,639,488
2026-03-27	12.550	12.820	12.520	12.750	12.750	10,132,898
2026-03-26	12.970	13.110	12.640	12.710	12.710	8,883,589
2026-03-25	13.020	13.110	12.930	12.990	12.990	11,126,300
2026-03-24	12.800	13.000	12.550	12.980	12.980	14,303,324
2026-03-23	13.450	13.450	12.480	12.550	12.550	23,791,425
2026-03-20	14.170	14.290	13.570	13.590	13.590	15,244,198
2026-03-19	14.410	14.510	14.120	14.170	14.170	13,333,509
2026-03-18	14.520	14.640	14.270	14.600	14.600	11,310,155
2026-03-17	14.670	14.980	14.490	14.530	14.530	16,689,065
2026-03-16	14.540	14.630	14.410	14.630	14.630	8,975,937
2026-03-13	14.720	14.740	14.530	14.570	14.570	9,280,876
2026-03-12	14.860	14.950	14.650	14.740	14.740	9,121,962
2026-03-11	15.030	15.060	14.830	14.900	14.900	10,012,913
2026-03-10	15.030	15.190	14.890	15.040	15.040	11,194,334
2026-03-09	14.710	14.950	14.510	14.900	14.900	12,818,891
2026-03-06	14.660	15.200	14.600	14.950	14.950	14,103,817
2026-03-05	14.680	15.060	14.540	14.780	14.780	15,756,909
2026-03-04	14.530	14.820	14.320	14.400	14.400	15,851,997
2026-03-03	15.300	15.390	14.620	14.680	14.680	23,684,955
2026-03-02	15.700	15.800	15.150	15.300	15.300	25,011,795
2026-02-27	15.700	16.120	15.650	16.000	16.000	19,970,394
2026-02-26	16.450	16.750	15.710	15.770	15.770	34,544,309
2026-02-25	15.840	16.950	15.700	16.440	16.440	42,489,853
2026-02-24	16.230	16.450	15.750	15.840	15.840	21,677,368
2026-02-13	16.320	16.520	15.900	15.930	15.930	19,787,454
2026-02-12	16.350	16.670	16.030	16.390	16.390	20,265,160
2026-02-11	16.600	16.690	16.150	16.190	16.190	17,500,200
2026-02-10	15.970	17.040	15.770	16.630	16.630	36,770,828
2026-02-09	16.000	16.200	15.720	16.010	16.010	19,430,660
2026-02-06	15.860	16.090	15.650	15.710	15.710	17,172,678
2026-02-05	16.180	16.340	15.950	16.050	16.050	13,852,036
2026-02-04	16.550	16.720	16.180	16.400	16.400	18,185,250
2026-02-03	15.680	16.730	15.510	16.660	16.660	35,075,569
2026-02-02	15.660	15.930	15.410	15.430	15.430	26,181,671
2026-01-30	16.400	16.400	15.830	15.980	15.980	25,461,960
2026-01-29	15.950	17.150	15.600	16.430	16.430	45,563,836
2026-01-28	16.610	16.620	15.890	15.970	15.970	27,365,442
2026-01-27	16.950	17.100	16.350	16.610	16.610	30,235,485
2026-01-26	17.740	17.770	16.720	17.010	17.010	41,571,101
2026-01-23	16.970	18.030	16.850	17.720	17.720	45,161,340
2026-01-22	16.810	17.080	16.680	16.800	16.800	20,528,177
2026-01-21	16.640	17.520	16.510	16.880	16.880	27,741,366

← NewerPage 3 of 21 · 1,218 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.