Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.480	17.540	16.680	16.800	16.800	31,715,948
2026-01-19	17.800	17.900	17.070	17.200	17.200	51,774,109
2026-01-16	19.630	19.950	18.040	18.110	18.110	81,242,877
2026-01-15	19.160	20.620	18.900	20.040	20.040	70,080,622
2026-01-14	18.700	20.400	18.700	19.680	19.680	106,955,391
2026-01-13	19.880	20.770	19.140	19.150	19.150	126,055,227
2026-01-12	19.000	19.730	18.700	19.470	19.470	109,560,644
2026-01-09	16.390	17.940	16.380	17.940	17.940	84,622,352
2026-01-08	15.500	16.650	15.500	16.310	16.310	37,840,984
2026-01-07	15.720	15.860	15.440	15.500	15.500	15,171,000
2026-01-06	15.810	15.990	15.630	15.710	15.710	21,433,768
2026-01-05	14.950	15.850	14.910	15.820	15.820	32,696,178
2025-12-31	14.850	15.040	14.760	14.950	14.950	10,367,900
2025-12-30	14.800	14.920	14.760	14.820	14.820	6,568,494
2025-12-29	14.930	14.970	14.820	14.840	14.840	6,713,200
2025-12-26	15.060	15.080	14.870	14.940	14.940	7,970,581
2025-12-25	15.020	15.080	14.900	15.010	15.010	8,040,840
2025-12-24	14.950	15.080	14.860	15.050	15.050	7,308,385
2025-12-23	15.180	15.200	14.900	14.940	14.940	10,062,764
2025-12-22	15.490	15.570	15.160	15.180	15.180	13,394,149
2025-12-19	15.650	15.790	15.250	15.460	15.460	20,809,927
2025-12-18	15.000	15.880	14.990	15.650	15.650	28,427,228
2025-12-17	14.610	15.180	14.610	15.150	15.150	15,998,081
2025-12-16	14.680	14.770	14.600	14.620	14.620	7,709,652
2025-12-15	14.850	14.900	14.670	14.720	14.720	6,990,288
2025-12-12	14.960	15.010	14.830	14.920	14.920	7,697,100
2025-12-11	15.300	15.390	14.930	14.950	14.950	10,142,943
2025-12-10	15.500	15.600	15.100	15.300	15.300	17,308,309
2025-12-09	15.380	15.980	15.380	15.690	15.690	30,349,943
2025-12-08	15.160	15.340	15.100	15.110	15.110	9,247,139
2025-12-05	14.830	15.060	14.650	15.040	15.040	8,560,143
2025-12-04	15.060	15.090	14.800	14.830	14.830	8,861,500
2025-12-03	15.350	15.370	14.950	15.100	15.100	11,727,571
2025-12-02	15.550	15.560	15.300	15.360	15.360	9,376,543
2025-12-01	15.670	15.680	15.480	15.540	15.540	12,201,645
2025-11-28	15.680	15.930	15.560	15.730	15.730	10,484,062
2025-11-27	15.910	16.060	15.700	15.710	15.710	16,651,680
2025-11-26	16.100	16.590	16.000	16.050	16.050	16,284,200
2025-11-25	16.200	16.650	16.110	16.210	16.210	22,539,080
2025-11-24	15.490	16.250	15.300	16.110	16.110	24,445,221
2025-11-21	15.140	15.880	15.140	15.390	15.390	20,412,307
2025-11-20	15.780	15.850	15.270	15.330	15.330	11,029,057
2025-11-19	15.960	15.960	15.480	15.560	15.560	14,044,600
2025-11-18	15.470	16.300	15.400	15.970	15.970	27,815,337
2025-11-17	15.440	15.600	15.280	15.520	15.520	8,943,646
2025-11-14	15.600	15.820	15.450	15.450	15.450	11,240,848
2025-11-13	15.650	15.740	15.450	15.700	15.700	10,544,892
2025-11-12	15.820	16.130	15.690	15.730	15.730	12,440,400
2025-11-11	16.040	16.070	15.800	15.810	15.810	11,033,304
2025-11-10	16.200	16.580	15.930	16.060	16.060	18,517,277
2025-11-07	16.120	16.180	15.710	15.900	15.900	17,128,077
2025-11-06	16.600	16.700	16.120	16.150	16.150	22,259,002
2025-11-05	16.600	16.990	16.390	16.680	16.680	27,781,944
2025-11-04	17.000	17.250	16.610	16.810	16.810	27,351,290
2025-11-03	16.880	17.160	16.650	17.090	17.090	32,865,550
2025-10-31	15.810	17.100	15.720	16.870	16.870	47,916,123
2025-10-30	15.120	16.150	15.120	15.840	15.840	36,032,831
2025-10-29	15.360	15.420	15.130	15.150	15.150	10,853,985
2025-10-28	15.400	15.680	15.200	15.430	15.430	15,120,193
2025-10-27	14.780	15.370	14.780	15.300	15.300	18,086,563

← NewerPage 4 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.