Shanghai Runda Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.950	10.190	9.810	10.050	10.050	17,302,300
2026-10-20	9.270	9.910	9.210	9.900	9.900	23,256,977
2026-10-19	9.290	9.500	9.110	9.300	9.300	14,476,500
2026-10-16	9.680	10.080	9.270	9.380	9.380	18,075,987
2026-10-15	9.720	9.960	9.570	9.590	9.590	13,128,167
2026-10-14	10.100	10.110	9.820	9.870	9.870	9,906,400
2026-10-13	10.110	10.190	9.750	10.070	10.070	18,589,600
2026-10-12	9.970	10.380	9.950	10.210	10.210	26,254,614
2026-10-09	9.700	10.060	9.410	9.970	9.970	16,268,774
2026-10-08	10.030	10.150	9.590	9.660	9.660	12,797,002
2026-09-30	10.010	10.190	9.970	9.970	9.970	9,122,893
2026-09-29	9.800	10.220	9.680	10.080	10.080	17,677,360
2026-09-28	9.970	10.160	9.700	9.800	9.800	11,612,150
2026-09-24	9.920	10.310	9.890	9.980	9.980	13,596,176
2026-09-23	10.160	10.230	9.990	10.000	10.000	11,520,144
2026-09-22	10.090	10.220	9.980	10.170	10.170	18,680,190
2026-09-21	9.700	10.140	9.600	10.100	10.100	27,725,074
2026-09-18	9.350	9.790	9.310	9.600	9.600	16,703,348
2026-09-17	9.290	9.390	9.230	9.270	9.270	7,908,302
2026-09-16	9.270	9.400	9.160	9.310	9.310	7,241,300
2026-09-15	9.460	9.550	9.290	9.300	9.300	8,339,500
2026-09-14	9.290	9.470	9.230	9.430	9.430	7,746,433
2026-09-11	9.600	9.600	9.200	9.310	9.310	11,302,433
2026-09-10	9.620	9.700	9.470	9.580	9.580	9,870,339
2026-09-09	10.040	10.040	9.670	9.710	9.710	15,831,230
2026-09-08	9.840	10.190	9.690	10.070	10.070	15,299,871
2026-09-07	9.870	9.950	9.790	9.850	9.850	10,673,898
2026-09-04	9.830	10.180	9.790	9.870	9.870	16,199,049
2026-09-03	10.060	10.090	9.760	9.800	9.800	11,235,555
2026-09-02	10.000	10.090	9.860	10.020	10.020	12,535,574
2026-09-01	9.950	10.270	9.870	10.010	10.010	20,193,924
2026-08-31	9.760	9.880	9.640	9.870	9.870	10,567,800
2026-08-28	9.850	10.070	9.800	9.820	9.820	15,268,995
2026-08-27	9.610	9.820	9.610	9.730	9.730	7,887,400
2026-08-26	9.770	9.890	9.650	9.690	9.690	8,788,444
2026-08-25	9.540	9.800	9.410	9.770	9.770	9,284,958
2026-08-24	9.870	9.900	9.470	9.550	9.550	12,495,800
2026-08-21	10.190	10.260	9.750	9.870	9.870	26,633,926
2026-08-20	9.910	10.480	9.910	10.340	10.340	33,462,506
2026-08-19	9.980	10.040	9.640	9.690	9.690	15,001,266
2026-08-18	10.180	10.220	9.920	9.980	9.980	16,110,782
2026-08-17	10.390	10.420	10.050	10.220	10.220	16,902,217
2026-08-14	10.600	10.710	10.290	10.460	10.460	21,057,268
2026-08-13	10.760	10.910	10.530	10.550	10.550	29,834,999
2026-08-12	10.510	11.030	10.510	10.750	10.750	24,696,230
2026-08-11	10.920	10.980	10.620	10.680	10.680	31,409,556
2026-08-10	10.650	11.450	10.560	11.060	11.060	49,715,146
2026-08-07	10.440	10.570	10.140	10.530	10.530	25,363,025
2026-08-06	10.480	11.050	10.350	10.470	10.470	27,714,844
2026-08-05	10.270	10.850	10.270	10.490	10.490	22,757,189
2026-08-04	10.140	10.400	10.120	10.280	10.280	15,529,466
2026-08-03	10.270	10.270	9.990	10.140	10.140	15,956,151
2026-07-31	9.370	10.290	9.370	10.010	10.010	31,803,785
2026-07-30	9.460	9.760	9.360	9.450	9.450	15,765,998
2026-07-29	9.410	9.550	9.300	9.500	9.500	19,250,330
2026-07-28	9.300	9.600	9.260	9.370	9.370	18,340,739
2026-07-27	8.750	9.390	8.720	9.290	9.290	24,676,458
2026-07-24	9.070	9.310	8.830	8.830	8.830	20,894,641
2026-07-23	9.210	9.220	9.000	9.170	9.170	17,786,499
2026-07-22	9.360	9.570	9.210	9.230	9.230	24,997,146

Page 1 of 21 · 1,217 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.