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
2024-07-24	17.470	17.760	16.940	17.010	16.241	1,614,944
2024-07-23	18.130	18.210	17.500	17.660	16.862	1,352,970
2024-07-22	18.390	18.550	18.000	18.200	17.377	1,221,113
2024-07-19	18.960	18.960	18.330	18.440	17.607	1,313,076
2024-07-18	18.590	19.000	18.340	18.920	18.065	1,712,850
2024-07-17	18.050	18.700	17.610	18.600	17.759	2,148,312
2024-07-16	18.310	18.490	17.830	18.150	17.330	1,636,655
2024-07-15	18.930	18.990	18.270	18.480	17.645	1,947,072
2024-07-12	18.480	18.940	18.390	18.770	17.922	2,049,246
2024-07-11	18.500	19.060	18.250	18.530	17.693	3,822,615
2024-07-10	17.050	18.500	16.920	18.080	17.263	4,095,615
2024-07-09	16.500	17.370	16.000	17.090	16.318	3,445,941
2024-07-08	16.950	16.950	16.080	16.430	15.687	2,431,501
2024-07-05	16.940	16.940	16.940	16.940	16.174	0
2024-07-04	17.450	17.690	16.790	16.940	16.174	1,782,150
2024-07-03	17.660	17.760	17.300	17.400	16.614	1,059,891
2024-07-02	18.050	18.090	17.410	17.590	16.795	1,540,855
2024-07-01	18.440	18.540	17.900	18.110	17.292	982,442
2024-06-28	18.600	18.700	18.170	18.390	17.559	1,969,824
2024-06-27	19.110	19.220	18.500	18.600	17.759	1,730,239
2024-06-26	17.880	19.300	17.820	19.090	18.227	2,751,172
2024-06-25	17.550	18.250	17.320	18.030	17.215	2,162,110
2024-06-24	17.980	18.100	17.380	17.400	16.614	2,354,197
2024-06-21	18.350	18.630	17.950	18.000	17.186	1,403,966
2024-06-20	18.750	19.400	18.300	18.450	17.616	2,375,133
2024-06-19	18.560	19.000	18.560	18.840	17.989	1,419,161
2024-06-18	18.750	19.290	18.300	18.700	17.855	2,176,444
2024-06-17	18.600	19.050	18.210	18.870	18.017	2,205,920
2024-06-14	18.790	18.790	18.110	18.340	17.511	1,666,679
2024-06-13	18.870	19.100	18.600	18.690	17.845	2,007,714
2024-06-12	19.100	19.800	18.940	19.010	18.151	1,671,883
2024-06-11	19.270	19.360	18.600	19.240	18.370	1,878,791
2024-06-07	19.180	19.630	18.960	19.210	18.342	2,093,061
2024-06-06	19.850	19.860	19.100	19.180	18.313	2,847,066
2024-06-05	20.250	20.900	19.630	19.680	18.791	2,867,012
2024-06-04	20.680	20.830	20.090	20.680	19.745	2,303,094
2024-06-03	21.430	21.940	20.530	20.650	19.717	3,057,489
2024-05-31	20.400	21.430	20.100	21.420	20.452	3,256,610
2024-05-30	20.300	20.300	19.720	20.020	19.115	1,493,783
2024-05-29	19.850	20.510	19.850	20.160	19.249	1,292,247
2024-05-28	19.720	20.400	19.660	20.130	19.058	1,969,044
2024-05-27	19.650	19.930	19.600	19.830	18.774	1,156,603
2024-05-24	19.910	20.200	19.640	19.760	18.708	1,497,446
2024-05-23	20.210	20.340	19.720	19.910	18.850	1,926,496
2024-05-22	20.630	20.750	19.940	20.360	19.276	2,401,252
2024-05-21	20.300	20.790	20.100	20.640	19.541	2,185,756
2024-05-20	20.340	20.800	20.090	20.210	19.134	1,742,789
2024-05-17	20.700	20.980	19.880	20.350	19.266	2,813,913
2024-05-16	20.350	20.820	20.120	20.490	19.399	2,865,453
2024-05-15	19.490	21.140	19.200	20.300	19.219	4,682,461
2024-05-14	18.730	19.620	18.430	19.490	18.452	3,595,592
2024-05-13	18.970	19.070	18.450	18.510	17.524	2,311,411
2024-05-10	19.600	19.800	18.970	19.010	17.998	2,247,577
2024-05-09	19.350	20.080	19.350	19.490	18.452	1,640,593
2024-05-08	19.690	19.840	19.260	19.460	18.424	1,991,752
2024-05-07	19.500	20.150	19.310	19.640	18.594	3,685,159
2024-05-06	18.730	19.680	18.560	19.630	18.585	3,987,803
2024-04-30	18.720	18.780	18.330	18.630	17.638	2,551,068
2024-04-29	18.750	19.380	18.400	18.480	17.496	5,051,768
2024-04-26	17.880	18.990	17.800	18.700	17.704	6,301,490

← NewerPage 10 of 13 · 729 trading daysOlder →

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.