Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.550	19.050	18.390	18.780	18.780	25,595,855
2025-07-23	18.190	19.000	18.010	18.560	18.560	40,878,741
2025-07-22	18.440	18.640	18.000	18.120	18.120	23,478,484
2025-07-21	18.210	18.900	18.190	18.620	18.620	29,013,290
2025-07-18	18.350	18.800	18.220	18.450	18.450	28,737,746
2025-07-17	18.350	18.410	18.010	18.220	18.220	23,262,566
2025-07-16	17.440	18.930	17.430	18.290	18.290	60,010,745
2025-07-15	16.780	17.650	16.520	17.480	17.480	36,314,042
2025-07-14	17.230	17.270	16.720	16.900	16.900	24,309,600
2025-07-11	17.100	17.500	17.020	17.280	17.280	19,642,800
2025-07-10	17.200	17.400	17.000	17.180	17.180	14,740,822
2025-07-09	17.330	17.600	17.190	17.260	17.260	16,559,891
2025-07-08	17.140	17.480	17.110	17.340	17.340	10,295,316
2025-07-07	17.380	17.600	17.100	17.230	17.230	12,679,600
2025-07-04	17.490	17.650	17.350	17.480	17.480	14,277,600
2025-07-03	17.450	17.600	17.290	17.370	17.370	9,391,000
2025-07-02	17.700	17.700	17.240	17.340	17.340	12,535,838
2025-07-01	17.650	17.980	17.540	17.700	17.700	17,923,807
2025-06-30	17.410	17.740	17.190	17.660	17.660	21,064,500
2025-06-27	17.150	18.210	16.860	17.440	17.440	30,076,408
2025-06-26	17.100	17.500	16.990	17.150	17.150	18,452,200
2025-06-25	16.900	17.180	16.830	17.060	17.060	16,323,200
2025-06-24	16.380	16.830	16.380	16.830	16.830	14,990,782
2025-06-23	16.190	16.580	16.020	16.380	16.380	13,997,976
2025-06-20	16.290	16.420	16.060	16.130	16.130	8,619,100
2025-06-19	16.700	16.710	16.240	16.290	16.290	14,115,746
2025-06-18	17.100	17.110	16.650	16.700	16.700	17,539,700
2025-06-17	17.350	17.600	17.100	17.180	17.180	17,125,251
2025-06-16	17.130	17.400	17.050	17.270	17.270	9,863,054
2025-06-13	17.870	17.880	17.150	17.230	17.230	22,129,800
2025-06-12	17.820	18.030	17.590	17.830	17.830	18,554,100
2025-06-11	17.650	18.070	17.580	17.700	17.700	15,860,080
2025-06-10	18.180	18.200	17.200	17.580	17.580	27,260,943
2025-06-09	17.300	18.250	17.200	18.060	18.060	32,664,628
2025-06-06	17.650	17.650	17.240	17.320	17.320	13,336,910
2025-06-05	17.400	17.980	17.290	17.650	17.650	20,964,102
2025-06-04	17.310	17.500	17.150	17.340	17.340	11,499,657
2025-06-03	17.170	17.550	17.100	17.310	17.310	12,091,816
2025-05-30	17.600	17.700	17.270	17.270	17.270	14,092,100
2025-05-29	17.320	17.790	17.320	17.690	17.690	14,000,341
2025-05-28	17.860	17.860	17.310	17.410	17.410	14,079,600
2025-05-27	17.490	18.090	17.220	17.980	17.980	16,982,193
2025-05-26	17.710	17.790	17.320	17.600	17.600	15,612,980
2025-05-23	17.700	18.480	17.670	17.700	17.700	27,557,000
2025-05-22	17.800	17.850	17.480	17.660	17.660	9,893,700
2025-05-21	17.800	18.310	17.800	17.910	17.910	12,357,320
2025-05-20	17.770	18.080	17.630	17.910	17.910	11,174,565
2025-05-19	18.290	18.300	17.380	17.780	17.780	17,287,700
2025-05-16	18.260	18.490	18.050	18.280	18.280	12,223,374
2025-05-15	19.270	19.270	18.360	18.390	18.390	17,875,606
2025-05-14	19.310	20.170	19.120	19.280	19.280	25,277,428
2025-05-13	18.900	19.810	18.770	19.510	19.510	40,793,227
2025-05-12	18.550	18.900	18.210	18.710	18.710	17,094,800
2025-05-09	18.900	18.900	18.320	18.350	18.350	14,142,076
2025-05-08	18.700	19.200	18.700	18.910	18.910	15,139,302
2025-05-07	19.000	19.540	18.610	18.840	18.840	30,762,682
2025-05-06	18.310	19.020	18.220	18.990	18.990	30,935,923
2025-04-30	17.500	18.260	17.500	18.120	18.120	35,699,894
2025-04-29	16.440	18.000	16.210	17.570	17.570	51,885,973
2025-04-28	15.890	16.940	15.890	16.360	16.360	23,297,800

← NewerPage 6 of 21 · 1,212 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.