Runben Biotechnology Co Ltd Ordinary Shares - Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.470	19.790	18.030	18.090	18.090	11,451,124
2026-10-19	20.040	20.360	19.470	19.800	19.800	8,543,200
2026-10-16	18.860	20.490	18.690	20.210	20.210	10,500,590
2026-10-15	18.690	19.070	18.460	18.630	18.630	1,669,826
2026-10-14	19.250	19.320	18.890	18.960	18.960	1,755,500
2026-10-13	19.800	19.800	19.210	19.320	19.320	1,721,265
2026-10-12	19.940	20.010	19.430	19.680	19.680	2,158,698
2026-10-09	19.530	19.990	19.430	19.940	19.940	2,521,506
2026-10-08	20.220	20.340	19.380	19.430	19.430	2,273,400
2026-09-30	20.010	20.490	20.010	20.250	20.250	1,830,100
2026-09-29	20.110	20.280	19.800	20.000	20.000	1,656,779
2026-09-28	20.360	20.360	19.950	20.200	20.200	1,552,100
2026-09-24	20.350	20.640	20.160	20.180	20.180	1,866,004
2026-09-23	20.650	20.710	20.380	20.390	20.390	1,409,400
2026-09-22	20.770	20.950	20.540	20.650	20.650	2,350,500
2026-09-21	19.990	20.870	19.850	20.810	20.810	3,780,941
2026-09-18	19.870	20.480	19.750	20.200	19.920	3,203,401
2026-09-17	19.850	19.930	19.630	19.770	19.496	1,413,500
2026-09-16	19.590	19.790	19.440	19.790	19.516	1,753,600
2026-09-15	19.750	19.750	19.500	19.580	19.309	1,818,200
2026-09-14	19.140	19.680	19.130	19.600	19.328	2,568,729
2026-09-11	19.800	19.850	18.840	19.140	18.875	4,042,913
2026-09-10	20.850	21.150	19.870	19.920	19.644	4,374,593
2026-09-09	21.340	21.570	20.980	21.000	20.709	2,608,500
2026-09-08	21.500	21.820	21.340	21.380	21.084	2,953,264
2026-09-07	21.840	21.840	21.220	21.500	21.202	3,363,171
2026-09-04	21.030	22.000	20.810	21.840	21.537	5,196,704
2026-09-03	21.200	21.350	20.900	20.900	20.610	1,649,800
2026-09-02	21.160	21.440	20.990	21.140	20.847	2,302,400
2026-09-01	20.600	21.400	20.520	21.220	20.926	3,610,003
2026-08-31	20.480	20.780	20.050	20.690	20.403	3,342,204
2026-08-28	20.650	20.650	20.350	20.550	20.265	1,585,700
2026-08-27	20.730	20.980	20.390	20.540	20.255	2,636,026
2026-08-26	21.310	21.350	20.800	20.800	20.512	3,243,300
2026-08-25	20.540	21.550	20.380	21.250	20.955	5,425,604
2026-08-24	21.270	22.260	20.580	20.680	20.393	5,560,300
2026-08-21	22.460	22.800	20.870	20.960	20.670	7,855,548
2026-08-20	20.640	21.460	20.480	21.360	21.064	4,278,652
2026-08-19	21.280	21.510	20.310	20.340	20.058	2,433,300
2026-08-18	20.880	21.380	20.700	21.340	21.044	2,265,500
2026-08-17	20.580	21.080	20.110	21.020	20.729	2,730,700
2026-08-14	20.920	20.920	20.410	20.660	20.374	2,445,883
2026-08-13	21.000	21.180	20.750	20.870	20.581	2,429,912
2026-08-12	21.660	21.780	21.150	21.170	20.877	2,949,327
2026-08-11	21.170	21.950	20.900	21.640	21.340	4,317,601
2026-08-10	20.850	21.220	20.520	21.120	20.827	3,275,523
2026-08-07	21.180	21.230	20.550	20.790	20.502	2,482,241
2026-08-06	21.480	21.540	20.830	21.130	20.837	2,983,300
2026-08-05	21.460	21.610	21.180	21.410	21.113	2,580,804
2026-08-04	21.900	21.960	21.290	21.400	21.103	3,054,893
2026-08-03	21.800	22.240	21.710	21.810	21.508	2,974,128
2026-07-31	21.800	22.360	21.780	21.960	21.656	4,543,741
2026-07-30	21.920	22.800	21.650	22.360	22.050	6,364,320
2026-07-29	20.880	22.640	20.520	22.070	21.764	9,703,481
2026-07-28	19.500	21.180	19.380	20.980	20.689	8,892,587
2026-07-27	18.650	19.640	18.550	19.570	19.299	3,157,221
2026-07-24	19.520	19.600	18.710	18.740	18.480	2,337,648
2026-07-23	19.250	19.720	19.130	19.580	19.309	2,012,022
2026-07-22	19.240	19.440	19.000	19.370	19.102	2,682,304
2026-07-21	19.410	19.870	19.240	19.320	19.052	3,407,147

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.2800 CNY
2026-05-29	0.2600 CNY
2025-09-18	0.2000 CNY
2025-05-30	0.2300 CNY
2024-10-30	0.1800 CNY
2024-05-29	0.1700 CNY

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