Runben Biotechnology Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18.170 | 18.330 | 17.600 | 17.720 | 16.776 | 6,181,828 |
| 2024-04-24 | 17.800 | 18.470 | 17.480 | 18.440 | 17.458 | 5,628,701 |
| 2024-04-23 | 17.300 | 18.990 | 17.280 | 18.000 | 17.041 | 9,558,513 |
| 2024-04-22 | 16.350 | 17.400 | 16.290 | 17.260 | 16.341 | 4,618,968 |
| 2024-04-19 | 16.360 | 16.700 | 16.080 | 16.520 | 15.640 | 2,343,722 |
| 2024-04-18 | 15.820 | 16.750 | 15.480 | 16.480 | 15.602 | 3,651,157 |
| 2024-04-17 | 15.250 | 16.070 | 15.200 | 15.880 | 15.034 | 3,143,184 |
| 2024-04-16 | 15.820 | 16.490 | 15.270 | 15.340 | 14.523 | 3,601,300 |
| 2024-04-15 | 16.100 | 16.600 | 15.500 | 15.830 | 14.987 | 2,929,777 |
| 2024-04-12 | 16.520 | 16.800 | 16.250 | 16.330 | 15.460 | 2,336,622 |
| 2024-04-11 | 16.540 | 17.200 | 16.500 | 16.580 | 15.697 | 3,977,152 |
| 2024-04-10 | 16.360 | 16.660 | 16.040 | 16.570 | 15.688 | 4,844,234 |
| 2024-04-09 | 15.590 | 16.980 | 15.590 | 16.850 | 15.953 | 6,819,263 |
| 2024-04-08 | 15.790 | 16.600 | 15.610 | 15.700 | 14.864 | 3,410,667 |
| 2024-04-03 | 15.680 | 15.830 | 15.320 | 15.430 | 14.608 | 2,010,162 |
| 2024-04-02 | 15.900 | 15.950 | 15.400 | 15.690 | 14.854 | 2,115,958 |
| 2024-04-01 | 15.990 | 16.150 | 15.780 | 15.910 | 15.063 | 1,844,841 |
| 2024-03-29 | 15.700 | 15.900 | 15.430 | 15.900 | 15.053 | 662,200 |
| 2024-03-28 | 15.010 | 15.700 | 14.820 | 15.690 | 14.854 | 3,295,638 |
| 2024-03-27 | 15.320 | 15.390 | 14.860 | 14.890 | 14.097 | 1,951,900 |
| 2024-03-26 | 15.310 | 15.580 | 15.080 | 15.320 | 14.504 | 2,377,736 |
| 2024-03-25 | 16.070 | 16.070 | 15.300 | 15.390 | 14.570 | 3,308,723 |
| 2024-03-22 | 16.520 | 16.700 | 15.960 | 16.070 | 15.214 | 3,303,909 |
| 2024-03-21 | 16.860 | 17.020 | 16.400 | 16.520 | 15.640 | 2,219,588 |
| 2024-03-20 | 16.730 | 16.900 | 16.570 | 16.710 | 15.820 | 2,150,219 |
| 2024-03-19 | 16.690 | 16.900 | 16.540 | 16.560 | 15.678 | 2,420,770 |
| 2024-03-18 | 16.800 | 16.810 | 16.530 | 16.720 | 15.830 | 1,549,057 |
| 2024-03-15 | 16.510 | 16.910 | 16.510 | 16.660 | 15.773 | 1,417,218 |
| 2024-03-14 | 16.700 | 17.120 | 16.460 | 16.660 | 15.773 | 1,572,968 |
| 2024-03-13 | 16.950 | 17.120 | 16.730 | 16.800 | 15.905 | 1,912,119 |
| 2024-03-12 | 16.340 | 17.080 | 16.260 | 17.040 | 16.132 | 3,559,459 |
| 2024-03-11 | 15.930 | 16.320 | 15.540 | 16.300 | 15.432 | 3,032,522 |
| 2024-03-08 | 15.610 | 15.880 | 15.530 | 15.720 | 14.883 | 1,780,693 |
| 2024-03-07 | 16.110 | 16.400 | 15.630 | 15.700 | 14.864 | 2,566,009 |
| 2024-03-06 | 16.330 | 16.610 | 16.020 | 16.110 | 15.252 | 2,693,593 |
| 2024-03-05 | 16.830 | 17.110 | 16.390 | 16.430 | 15.555 | 2,446,000 |
| 2024-03-04 | 16.800 | 17.140 | 16.700 | 17.110 | 16.199 | 2,441,890 |
| 2024-03-01 | 16.130 | 17.180 | 16.130 | 16.940 | 16.038 | 4,515,641 |
| 2024-02-29 | 15.360 | 16.160 | 15.360 | 16.130 | 15.271 | 3,442,838 |
| 2024-02-28 | 16.310 | 16.460 | 15.360 | 15.360 | 14.542 | 4,378,449 |
| 2024-02-27 | 15.840 | 16.490 | 15.790 | 16.360 | 15.489 | 3,273,593 |
| 2024-02-26 | 15.850 | 16.280 | 15.660 | 15.940 | 15.091 | 2,779,988 |
| 2024-02-23 | 14.990 | 15.990 | 14.990 | 15.890 | 15.044 | 4,592,531 |
| 2024-02-22 | 14.810 | 15.380 | 14.790 | 15.080 | 14.277 | 3,410,908 |
| 2024-02-21 | 14.270 | 15.290 | 14.230 | 14.890 | 14.097 | 5,050,290 |
| 2024-02-20 | 13.950 | 14.500 | 13.680 | 14.460 | 13.690 | 4,970,131 |
| 2024-02-19 | 13.650 | 14.250 | 13.590 | 13.960 | 13.217 | 5,521,177 |
| 2024-02-08 | 12.870 | 13.730 | 12.580 | 13.640 | 12.914 | 7,020,652 |
| 2024-02-07 | 13.320 | 14.080 | 12.200 | 12.830 | 12.147 | 6,212,875 |
| 2024-02-06 | 12.000 | 13.700 | 11.920 | 13.490 | 12.772 | 5,300,301 |
| 2024-02-05 | 13.690 | 13.690 | 12.450 | 12.450 | 11.787 | 5,617,514 |
| 2024-02-02 | 14.560 | 14.750 | 13.400 | 13.830 | 13.093 | 4,494,540 |
| 2024-02-01 | 14.580 | 14.940 | 14.380 | 14.600 | 13.822 | 2,895,600 |
| 2024-01-31 | 15.420 | 15.780 | 14.700 | 14.780 | 13.993 | 3,714,530 |
| 2024-01-30 | 15.980 | 16.110 | 15.370 | 15.460 | 14.637 | 2,835,896 |
| 2024-01-29 | 16.710 | 16.850 | 15.980 | 16.080 | 15.224 | 3,853,905 |
| 2024-01-26 | 16.800 | 17.140 | 16.390 | 16.550 | 15.669 | 5,172,945 |
| 2024-01-25 | 15.960 | 17.040 | 15.800 | 16.820 | 15.924 | 8,254,095 |
| 2024-01-24 | 15.180 | 15.690 | 14.910 | 15.520 | 14.693 | 4,616,759 |
| 2024-01-23 | 15.500 | 15.680 | 14.940 | 15.170 | 14.362 | 3,636,326 |
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.